Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 1,350 | -0.40(-1.53%) |
Jun 29, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.00(+0.00%) |
Jun 28, 2004 | 24.65 | 26.10 | 26.10 | 26.10 | 100 | +1.45(+5.88%) |
Jun 25, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 2,000 | +0.00(+0.00%) |
Jun 24, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 2,000 | +0.25(+1.02%) |
Jun 23, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | -0.25(-1.01%) |
Jun 22, 2004 | 24.65 | 24.65 | 24.55 | 24.65 | 3,400 | +0.20(+0.82%) |
Jun 21, 2004 | 24.45 | 24.45 | 24.15 | 24.45 | 3,780 | +0.00(+0.00%) |
Jun 18, 2004 | 24.45 | 24.45 | 24.35 | 24.45 | 7,200 | +0.15(+0.62%) |
Jun 17, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 8,000 | +0.30(+1.25%) |
Jun 16, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,120 | +0.00(+0.00%) |
Jun 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,120 | -0.45(-1.84%) |
Jun 14, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.40(-1.61%) |
Jun 10, 2004 | 24.85 | 24.85 | 24.75 | 24.85 | 7,600 | -0.55(-2.17%) |
Jun 09, 2004 | 25.40 | 25.40 | 25.15 | 25.40 | 4,500 | +0.30(+1.20%) |
Jun 08, 2004 | 25.10 | 25.10 | 25.05 | 25.10 | 1,900 | +0.00(+0.00%) |
Jun 07, 2004 | 25.10 | 25.10 | 25.05 | 25.10 | 1,900 | +0.30(+1.21%) |
Jun 04, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 190 | -0.30(-1.20%) |
Jun 03, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Jun 02, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Jun 01, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
May 28, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.80(+3.29%) |
May 27, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 700 | -0.20(-0.82%) |
May 26, 2004 | 24.50 | 24.50 | 24.00 | 24.50 | 400 | +0.00(+0.00%) |
May 25, 2004 | 24.50 | 24.50 | 24.00 | 24.50 | 400 | +0.45(+1.87%) |
May 24, 2004 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.20(-0.82%) |
May 21, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
May 20, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.15(-0.61%) |
May 19, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 1,400 | +0.00(+0.00%) |
May 18, 2004 | 22.70 | 24.40 | 24.40 | 24.40 | 1,400 | +1.70(+7.49%) |
May 17, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 14, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 13, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
May 12, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 11, 2004 | 22.50 | 22.70 | 22.70 | 22.70 | 500 | +0.20(+0.89%) |
May 10, 2004 | 23.45 | 22.50 | 22.50 | 22.50 | 500 | -0.95(-4.05%) |
May 07, 2004 | 24.50 | 23.45 | 23.45 | 23.45 | 150 | -1.05(-4.29%) |
May 06, 2004 | 25.00 | 24.50 | 24.50 | 24.50 | 200 | -0.50(-2.00%) |
May 05, 2004 | 24.50 | 25.00 | 25.00 | 25.00 | 1,350 | +0.50(+2.04%) |
May 04, 2004 | 24.85 | 24.50 | 24.50 | 24.50 | 100 | -0.35(-1.41%) |
May 03, 2004 | 25.50 | 24.90 | 24.20 | 24.85 | 2,100 | -0.65(-2.55%) |
Apr 30, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 26.00 | 25.50 | 25.50 | 25.50 | 300 | -0.50(-1.92%) |
Apr 27, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.00(+0.00%) |
Apr 21, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 25.95 | 26.00 | 26.00 | 26.00 | 100 | +0.05(+0.19%) |
Apr 16, 2004 | 27.90 | 25.98 | 25.95 | 25.95 | 1,365 | -1.95(-6.99%) |
Apr 15, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 200 | +0.00(+0.00%) |
Apr 14, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 1,600 | +1.40(+5.28%) |
Apr 06, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 26.10 | 26.50 | 26.50 | 26.50 | 800 | +0.40(+1.53%) |