Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 21.74 | 22.02 | 21.99 | 22.02 | 6,917 | +0.29(+1.33%) |
Apr 22, 2004 | 22.33 | 21.74 | 21.74 | 21.74 | 7,125 | -0.60(-2.68%) |
Apr 21, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 21.67 | 22.33 | 22.32 | 22.33 | 34,955 | +0.67(+3.07%) |
Apr 02, 2004 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 20.79 | 21.67 | 21.34 | 21.67 | 49,970 | +0.88(+4.21%) |
Mar 31, 2004 | 20.57 | 20.79 | 20.79 | 20.79 | 49,984 | +0.23(+1.10%) |
Mar 30, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 21.25 | 20.82 | 20.57 | 20.57 | 44,979 | -0.68(-3.22%) |
Mar 12, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.00(+0.00%) |
Mar 11, 2004 | 23.31 | 21.25 | 21.25 | 21.25 | 200 | -2.06(-8.82%) |
Mar 10, 2004 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 22.78 | 23.31 | 23.15 | 23.31 | 10,059 | +0.69(+3.04%) |
Mar 05, 2004 | 22.62 | 22.67 | 22.61 | 22.62 | 1,900 | +0.00(+0.00%) |
Mar 04, 2004 | 22.60 | 22.67 | 22.61 | 22.62 | 1,900 | +0.02(+0.10%) |
Mar 03, 2004 | 23.30 | 22.60 | 22.60 | 22.60 | 600 | -0.70(-3.01%) |
Mar 02, 2004 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) |
Feb 27, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 723 | +0.00(+0.00%) |
Feb 26, 2004 | 23.14 | 23.25 | 23.25 | 23.25 | 723 | +0.11(+0.48%) |
Feb 25, 2004 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 23.76 | 23.27 | 23.14 | 23.14 | 7,415 | -0.62(-2.60%) |
Feb 23, 2004 | 23.76 | 23.76 | 23.76 | 23.76 | 5,200 | -0.18(-0.73%) |
Feb 20, 2004 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 23.42 | 23.97 | 23.93 | 23.93 | 600 | +0.51(+2.17%) |
Feb 18, 2004 | 23.42 | 23.49 | 23.40 | 23.42 | 1,100 | +0.00(+0.00%) |
Feb 17, 2004 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 23.40 | 23.49 | 23.40 | 23.42 | 1,100 | +0.03(+0.11%) |
Feb 12, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 22.50 | 23.40 | 23.37 | 23.40 | 1,700 | +0.89(+3.97%) |
Feb 06, 2004 | 22.49 | 22.53 | 22.50 | 22.50 | 1,358 | +0.01(+0.04%) |
Feb 05, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 22.52 | 22.49 | 22.44 | 22.49 | 14,500 | -0.27(-1.20%) |
Feb 03, 2004 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |