Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 77.00 | 78.00 | 75.68 | 75.68 | 3,774 | -1.32(-1.71%) |
Jun 29, 2004 | 77.00 | 77.00 | 77.00 | 77.00 | 100 | +0.00(+0.00%) |
Jun 28, 2004 | 73.68 | 77.00 | 77.00 | 77.00 | 100 | +3.32(+4.51%) |
Jun 25, 2004 | 73.68 | 73.74 | 73.68 | 73.68 | 300 | +0.00(+0.00%) |
Jun 24, 2004 | 73.68 | 73.74 | 73.68 | 73.68 | 5,265 | +0.00(+0.00%) |
Jun 23, 2004 | 73.68 | 73.74 | 73.68 | 73.68 | 5,265 | +0.00(+0.00%) |
Jun 22, 2004 | 73.68 | 73.74 | 73.68 | 73.68 | 5,265 | +0.00(+0.00%) |
Jun 21, 2004 | 73.68 | 73.74 | 73.68 | 73.68 | 5,265 | -0.44(-0.59%) |
Jun 18, 2004 | 74.12 | 74.12 | 74.12 | 74.12 | 1,186 | -0.53(-0.70%) |
Jun 17, 2004 | 74.65 | 74.65 | 74.25 | 74.65 | 807 | +1.73(+2.37%) |
Jun 16, 2004 | 72.92 | 72.92 | 72.92 | 72.92 | 10,000 | +0.00(+0.00%) |
Jun 15, 2004 | 72.92 | 72.92 | 72.92 | 72.92 | 10,000 | -2.47(-3.28%) |
Jun 14, 2004 | 75.39 | 75.39 | 75.39 | 75.39 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 75.39 | 75.39 | 75.39 | 75.39 | 360 | +0.00(+0.00%) |
Jun 09, 2004 | 75.39 | 75.39 | 75.39 | 75.39 | 360 | +0.00(+0.00%) |
Jun 08, 2004 | 75.39 | 75.39 | 75.39 | 75.39 | 360 | +0.99(+1.33%) |
Jun 07, 2004 | 74.40 | 74.40 | 74.40 | 74.40 | 100 | +1.80(+2.48%) |
Jun 04, 2004 | 72.60 | 72.60 | 72.60 | 72.60 | 100 | +0.00(+0.00%) |
Jun 03, 2004 | 72.60 | 72.60 | 72.60 | 72.60 | 100 | +0.00(+0.00%) |
Jun 02, 2004 | 72.60 | 72.60 | 72.60 | 72.60 | 100 | +1.99(+2.82%) |
Jun 01, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 28, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 27, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 26, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 25, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 24, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 21, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 20, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 19, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 18, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 17, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 14, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 13, 2004 | 70.61 | 70.61 | 70.61 | 70.61 | 0 | +0.00(+0.00%) |
May 12, 2004 | 70.61 | 70.61 | 70.61 | 70.61 | 0 | +0.00(+0.00%) |
May 11, 2004 | 69.39 | 70.73 | 70.49 | 70.61 | 97,253 | +1.22(+1.76%) |
May 10, 2004 | 77.50 | 70.02 | 69.39 | 69.39 | 100,900 | -8.11(-10.47%) |
May 07, 2004 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) |
May 06, 2004 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) |
May 05, 2004 | 74.30 | 77.50 | 77.50 | 77.50 | 250 | +3.20(+4.31%) |
May 04, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
May 03, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 71.50 | 74.30 | 74.30 | 74.30 | 300 | +2.80(+3.92%) |
Apr 27, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 70.91 | 71.50 | 71.00 | 71.50 | 300 | +0.59(+0.83%) |
Apr 16, 2004 | 70.44 | 70.91 | 70.91 | 70.91 | 2,712 | +0.47(+0.67%) |
Apr 15, 2004 | 73.27 | 70.44 | 70.44 | 70.44 | 2,805 | -2.83(-3.86%) |
Apr 14, 2004 | 73.27 | 73.27 | 73.27 | 73.27 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 69.28 | 73.27 | 73.27 | 73.27 | 6,000 | +3.99(+5.76%) |
Apr 12, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 700 | +0.00(+0.00%) |
Apr 06, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |