Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 45.29 | 45.75 | 45.75 | 45.75 | 3,600 | +0.46(+1.01%) |
Apr 22, 2004 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 44.37 | 45.35 | 45.17 | 45.29 | 49,976 | +0.93(+2.09%) |
Apr 15, 2004 | 45.29 | 44.42 | 44.37 | 44.37 | 50,000 | -0.92(-2.03%) |
Apr 14, 2004 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 44.67 | 45.39 | 45.29 | 45.29 | 23,059 | +0.62(+1.38%) |
Apr 12, 2004 | 44.67 | 44.67 | 44.67 | 44.67 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 44.40 | 44.67 | 44.67 | 44.67 | 23,184 | +0.27(+0.60%) |
Apr 07, 2004 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 43.75 | 44.40 | 44.40 | 44.40 | 7,600 | +0.65(+1.49%) |
Apr 02, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 44.64 | 43.75 | 43.75 | 43.75 | 200 | -0.89(-1.99%) |
Mar 31, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 8,000 | -0.41(-0.91%) |
Mar 12, 2004 | 45.05 | 45.05 | 44.35 | 45.05 | 11,798 | +0.00(+0.00%) |
Mar 11, 2004 | 46.68 | 45.05 | 44.35 | 45.05 | 11,798 | -1.63(-3.50%) |
Mar 10, 2004 | 47.75 | 46.68 | 46.68 | 46.68 | 6,000 | -1.07(-2.24%) |
Mar 09, 2004 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -0.17(-0.36%) |
Mar 05, 2004 | 47.92 | 47.92 | 47.92 | 47.92 | 8,000 | +0.00(+0.00%) |
Mar 04, 2004 | 48.42 | 47.92 | 47.92 | 47.92 | 8,000 | -0.50(-1.02%) |
Mar 03, 2004 | 48.42 | 48.42 | 48.42 | 48.42 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 47.23 | 48.42 | 48.42 | 48.42 | 10,000 | +1.19(+2.52%) |
Mar 01, 2004 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | -0.67(-1.40%) |
Feb 27, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 6,000 | +0.00(+0.00%) |
Feb 26, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 50.34 | 47.90 | 47.90 | 47.90 | 6,000 | -2.44(-4.85%) |
Feb 23, 2004 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 50.30 | 50.42 | 50.09 | 50.34 | 8,400 | +0.13(+0.26%) |
Feb 18, 2004 | 50.21 | 50.21 | 50.21 | 50.21 | 8,000 | +0.00(+0.00%) |
Feb 17, 2004 | 50.75 | 50.21 | 50.21 | 50.21 | 8,000 | -0.54(-1.06%) |
Feb 13, 2004 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 50.50 | 50.75 | 50.75 | 50.75 | 175 | +0.25(+0.50%) |
Feb 11, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 150,900 | +0.00(+0.00%) |
Feb 09, 2004 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 50.38 | 50.50 | 50.50 | 50.50 | 200 | +0.12(+0.23%) |
Feb 05, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 50.38 | 50.38 | 50.38 | 50.38 | 0 | +0.00(+0.00%) |