Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 48.25 | 48.25 | 48.25 | 48.25 | 150 | +1.25(+2.66%) |
May 27, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 145 | +0.00(+0.00%) |
May 26, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 145 | +0.00(+0.00%) |
May 25, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 145 | +0.90(+1.95%) |
May 24, 2004 | 46.10 | 46.10 | 46.10 | 46.10 | 100 | +1.10(+2.44%) |
May 21, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.00(+0.00%) |
May 20, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | +0.00(+0.00%) |
May 19, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | +0.00(+0.00%) |
May 18, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | +0.00(+0.00%) |
May 17, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | +0.00(+0.00%) |
May 14, 2004 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | +0.50(+1.12%) |
May 13, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
May 12, 2004 | 45.21 | 44.50 | 44.50 | 44.50 | 725 | -0.71(-1.57%) |
May 11, 2004 | 44.31 | 45.26 | 45.18 | 45.21 | 25,401 | +0.90(+2.04%) |
May 10, 2004 | 47.00 | 44.31 | 44.31 | 44.31 | 25,000 | -2.69(-5.73%) |
May 07, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
May 06, 2004 | 46.80 | 47.00 | 47.00 | 47.00 | 200 | +0.20(+0.43%) |
May 05, 2004 | 46.80 | 46.80 | 46.80 | 46.80 | 650 | +0.00(+0.00%) |
May 04, 2004 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
May 03, 2004 | 46.60 | 46.80 | 46.80 | 46.80 | 650 | +0.20(+0.43%) |
Apr 30, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 46.60 | 46.60 | 46.60 | 46.60 | 1,175 | +0.00(+0.00%) |
Apr 22, 2004 | 46.35 | 46.70 | 46.40 | 46.60 | 34,625 | +0.25(+0.54%) |
Apr 21, 2004 | 46.75 | 46.85 | 46.04 | 46.35 | 74,925 | -0.40(-0.86%) |
Apr 20, 2004 | 46.20 | 46.75 | 46.70 | 46.75 | 400 | +0.55(+1.19%) |
Apr 19, 2004 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 46.70 | 46.20 | 46.20 | 46.20 | 750 | -0.50(-1.07%) |
Apr 14, 2004 | 46.70 | 46.70 | 46.70 | 46.70 | 500 | +0.00(+0.00%) |
Apr 13, 2004 | 46.90 | 46.70 | 46.70 | 46.70 | 1,000 | -0.20(-0.43%) |
Apr 12, 2004 | 49.60 | 50.10 | 46.90 | 46.90 | 1,400 | -2.70(-5.44%) |
Apr 08, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 49.13 | 49.60 | 49.60 | 49.60 | 100 | +0.47(+0.96%) |
Mar 30, 2004 | 49.00 | 49.13 | 49.10 | 49.13 | 700 | +0.13(+0.27%) |
Mar 29, 2004 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 48.90 | 49.00 | 49.00 | 49.00 | 200 | +0.10(+0.20%) |
Mar 25, 2004 | 50.46 | 48.90 | 48.90 | 48.90 | 100 | -1.56(-3.09%) |
Mar 24, 2004 | 50.46 | 50.46 | 50.46 | 50.46 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 50.46 | 50.46 | 50.46 | 50.46 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 50.46 | 50.46 | 50.46 | 50.46 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 50.75 | 50.56 | 50.40 | 50.46 | 50,409 | -0.29(-0.57%) |
Mar 18, 2004 | 50.85 | 50.75 | 50.65 | 50.75 | 50,175 | -0.10(-0.20%) |
Mar 17, 2004 | 50.10 | 50.85 | 50.75 | 50.85 | 1,650 | +0.75(+1.50%) |
Mar 16, 2004 | 49.78 | 50.37 | 49.89 | 50.10 | 16,698 | +0.32(+0.65%) |
Mar 15, 2004 | 50.21 | 49.78 | 49.47 | 49.78 | 16,323 | -0.83(-1.64%) |
Mar 12, 2004 | 50.60 | 50.69 | 50.60 | 50.60 | 14,977 | +0.00(+0.00%) |
Mar 11, 2004 | 54.05 | 50.69 | 50.60 | 50.60 | 14,977 | -3.45(-6.37%) |
Mar 10, 2004 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 54.25 | 54.05 | 54.05 | 54.05 | 500 | -0.90(-1.64%) |
Mar 05, 2004 | 54.95 | 54.95 | 54.95 | 54.95 | 250 | +0.00(+0.00%) |
Mar 04, 2004 | 54.95 | 54.95 | 54.95 | 54.95 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 54.95 | 54.95 | 54.95 | 54.95 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 54.18 | 54.95 | 54.95 | 54.95 | 250 | +0.77(+1.42%) |