Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 29, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 28, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 25, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 24, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 23, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 22, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 21, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | +0.00(+0.00%) |
Jun 18, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 240 | -0.87(-2.05%) |
Jun 17, 2004 | 42.37 | 42.37 | 42.14 | 42.37 | 20,879 | +0.00(+0.00%) |
Jun 16, 2004 | 42.37 | 42.37 | 42.14 | 42.37 | 20,879 | +0.74(+1.77%) |
Jun 15, 2004 | 41.63 | 41.63 | 41.63 | 41.63 | 20,779 | -2.47(-5.60%) |
Jun 14, 2004 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 44.10 | 44.10 | 44.07 | 44.10 | 6,141 | +0.00(+0.00%) |
Jun 09, 2004 | 44.10 | 44.10 | 44.07 | 44.10 | 6,141 | -0.37(-0.84%) |
Jun 08, 2004 | 44.47 | 44.47 | 44.41 | 44.47 | 6,236 | +1.34(+3.11%) |
Jun 07, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | +0.00(+0.00%) |
Jun 04, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | +0.00(+0.00%) |
Jun 03, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | +0.00(+0.00%) |
Jun 02, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | +0.00(+0.00%) |
Jun 01, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | +0.00(+0.00%) |
May 28, 2004 | 43.13 | 43.22 | 43.13 | 43.13 | 10,139 | -0.12(-0.28%) |
May 27, 2004 | 43.25 | 43.25 | 43.25 | 43.25 | 10,139 | +1.17(+2.78%) |
May 26, 2004 | 42.08 | 42.35 | 41.99 | 42.08 | 1,348 | +0.00(+0.00%) |
May 25, 2004 | 42.08 | 42.35 | 41.99 | 42.08 | 14,868 | +0.00(+0.00%) |
May 24, 2004 | 42.08 | 42.35 | 41.99 | 42.08 | 14,868 | +0.37(+0.88%) |
May 21, 2004 | 41.71 | 41.71 | 41.71 | 41.71 | 13,600 | +0.36(+0.86%) |
May 20, 2004 | 41.35 | 41.49 | 41.35 | 41.35 | 11,970 | +0.00(+0.00%) |
May 19, 2004 | 41.35 | 41.49 | 41.35 | 41.35 | 11,970 | +0.00(+0.00%) |
May 18, 2004 | 41.35 | 41.49 | 41.35 | 41.35 | 11,970 | +0.00(+0.00%) |
May 17, 2004 | 41.69 | 41.49 | 41.35 | 41.35 | 11,970 | -0.34(-0.81%) |
May 14, 2004 | 41.66 | 41.69 | 41.69 | 41.69 | 12,037 | +0.03(+0.08%) |
May 13, 2004 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
May 11, 2004 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | +0.00(+0.00%) |
May 10, 2004 | 43.56 | 41.68 | 41.60 | 41.66 | 17,111 | -1.91(-4.37%) |
May 07, 2004 | 44.49 | 43.56 | 43.56 | 43.56 | 12,500 | -0.93(-2.09%) |
May 06, 2004 | 45.00 | 44.52 | 44.31 | 44.49 | 25,942 | -0.51(-1.13%) |
May 05, 2004 | 45.75 | 45.15 | 45.00 | 45.00 | 26,382 | -0.75(-1.64%) |
May 04, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
May 03, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
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%) |