Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +1.75(+3.85%) |
May 27, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | +0.00(+0.00%) |
May 26, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | +0.00(+0.00%) |
May 25, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | +0.00(+0.00%) |
May 24, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | +0.00(+0.00%) |
May 21, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | +0.00(+0.00%) |
May 20, 2004 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | -1.20(-2.57%) |
May 19, 2004 | 46.70 | 46.70 | 46.70 | 46.70 | 118 | -0.15(-0.32%) |
May 18, 2004 | 46.70 | 46.85 | 46.85 | 46.85 | 118 | +0.15(+0.32%) |
May 17, 2004 | 46.70 | 46.70 | 46.45 | 46.70 | 896 | +0.00(+0.00%) |
May 14, 2004 | 46.90 | 46.70 | 46.45 | 46.70 | 896 | -0.20(-0.43%) |
May 13, 2004 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) |
May 11, 2004 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) |
May 10, 2004 | 48.75 | 46.90 | 46.90 | 46.90 | 200 | -1.85(-3.79%) |
May 07, 2004 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
May 06, 2004 | 45.10 | 48.75 | 47.50 | 48.75 | 2,128 | +3.65(+8.09%) |
May 05, 2004 | 45.10 | 45.10 | 45.10 | 45.10 | 108 | +0.00(+0.00%) |
May 04, 2004 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
May 03, 2004 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 47.10 | 45.10 | 45.10 | 45.10 | 108 | -2.00(-4.25%) |
Apr 27, 2004 | 47.00 | 47.10 | 47.10 | 47.10 | 2,400 | +0.10(+0.21%) |
Apr 26, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 689 | +0.00(+0.00%) |
Apr 21, 2004 | 47.00 | 47.00 | 47.00 | 47.00 | 2,690 | +0.00(+0.00%) |
Apr 20, 2004 | 47.25 | 47.10 | 47.00 | 47.00 | 5,380 | -0.25(-0.53%) |
Apr 19, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 47.50 | 47.25 | 47.25 | 47.25 | 487 | -0.25(-0.53%) |
Apr 12, 2004 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 48.25 | 47.50 | 47.50 | 47.50 | 131 | -0.75(-1.55%) |
Apr 07, 2004 | 48.35 | 48.25 | 48.25 | 48.25 | 200 | -0.10(-0.21%) |
Apr 06, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | -1.50(-3.01%) |
Mar 12, 2004 | 49.85 | 49.90 | 49.85 | 49.85 | 1,034 | +0.00(+0.00%) |
Mar 11, 2004 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 49.25 | 49.90 | 49.85 | 49.85 | 1,034 | +0.60(+1.22%) |
Mar 08, 2004 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.85(+1.76%) |
Mar 05, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) |