Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 106.08 | 106.08 | 105.68 | 106.08 | 3,000 | +0.08(+0.07%) |
May 27, 2004 | 106.00 | 106.00 | 106.00 | 106.00 | 600 | +0.00(+0.00%) |
May 26, 2004 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | +0.00(+0.00%) |
May 25, 2004 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | +0.00(+0.00%) |
May 24, 2004 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | +0.00(+0.00%) |
May 21, 2004 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | +1.00(+0.95%) |
May 20, 2004 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | +0.25(+0.24%) |
May 19, 2004 | 104.75 | 104.80 | 104.75 | 104.75 | 200 | +0.00(+0.00%) |
May 18, 2004 | 101.75 | 104.80 | 104.75 | 104.75 | 200 | +3.00(+2.95%) |
May 17, 2004 | 101.75 | 102.10 | 101.75 | 101.75 | 1,400 | +0.00(+0.00%) |
May 14, 2004 | 101.75 | 102.10 | 101.75 | 101.75 | 1,400 | -0.25(-0.25%) |
May 13, 2004 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | +0.00(+0.00%) |
May 11, 2004 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | +0.00(+0.00%) |
May 10, 2004 | 106.95 | 102.00 | 102.00 | 102.00 | 100 | -4.95(-4.63%) |
May 07, 2004 | 106.95 | 106.95 | 106.95 | 106.95 | 0 | +0.00(+0.00%) |
May 06, 2004 | 105.00 | 106.95 | 106.95 | 106.95 | 100 | +1.95(+1.86%) |
May 05, 2004 | 105.00 | 105.00 | 105.00 | 105.00 | 1,700 | +0.00(+0.00%) |
May 04, 2004 | 103.62 | 105.00 | 105.00 | 105.00 | 1,700 | +1.38(+1.33%) |
May 03, 2004 | 105.92 | 103.62 | 103.38 | 103.62 | 11,295 | -2.30(-2.18%) |
Apr 30, 2004 | 103.65 | 105.92 | 105.92 | 105.92 | 30,510 | +2.27(+2.19%) |
Apr 29, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 100.71 | 103.65 | 103.20 | 103.65 | 12,250 | +2.94(+2.92%) |
Apr 16, 2004 | 100.71 | 100.71 | 100.71 | 100.71 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 100.71 | 100.71 | 100.71 | 100.71 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 100.71 | 100.71 | 100.71 | 100.71 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 101.75 | 100.71 | 100.71 | 100.71 | 1,100 | -1.04(-1.02%) |
Apr 12, 2004 | 101.75 | 101.75 | 101.75 | 101.75 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 99.85 | 101.75 | 101.75 | 101.75 | 100 | +1.90(+1.90%) |
Apr 07, 2004 | 99.85 | 99.85 | 99.85 | 99.85 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 99.85 | 99.85 | 99.85 | 99.85 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 99.85 | 99.85 | 99.85 | 99.85 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 97.05 | 99.85 | 99.85 | 99.85 | 400 | +2.80(+2.89%) |
Apr 01, 2004 | 97.05 | 97.05 | 97.05 | 97.05 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 95.30 | 97.05 | 97.05 | 97.05 | 267 | +1.75(+1.84%) |
Mar 30, 2004 | 95.30 | 95.30 | 95.30 | 95.30 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 95.30 | 95.30 | 95.30 | 95.30 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 96.00 | 95.80 | 95.30 | 95.30 | 200 | -0.70(-0.73%) |
Mar 25, 2004 | 97.97 | 96.35 | 96.00 | 96.00 | 200 | -1.97(-2.01%) |
Mar 24, 2004 | 97.00 | 97.97 | 96.25 | 97.97 | 5,100 | +0.97(+1.00%) |
Mar 23, 2004 | 98.14 | 97.00 | 97.00 | 97.00 | 100 | -1.14(-1.16%) |
Mar 22, 2004 | 97.61 | 98.14 | 96.75 | 98.14 | 10,200 | +0.53(+0.54%) |
Mar 19, 2004 | 99.25 | 98.25 | 97.61 | 97.61 | 17,100 | -1.64(-1.65%) |
Mar 18, 2004 | 97.50 | 99.25 | 99.25 | 99.25 | 100 | +1.75(+1.79%) |
Mar 17, 2004 | 98.50 | 98.85 | 97.50 | 97.50 | 200 | -1.00(-1.02%) |
Mar 16, 2004 | 99.75 | 98.50 | 98.50 | 98.50 | 100 | -1.25(-1.25%) |
Mar 15, 2004 | 101.97 | 99.75 | 98.75 | 99.75 | 12,100 | -2.22(-2.18%) |
Mar 12, 2004 | 101.97 | 101.97 | 101.97 | 101.97 | 8,000 | +0.00(+0.00%) |
Mar 11, 2004 | 103.44 | 101.97 | 101.97 | 101.97 | 8,000 | -1.47(-1.42%) |
Mar 10, 2004 | 103.44 | 103.44 | 103.44 | 103.44 | 8,000 | +0.00(+0.00%) |
Mar 09, 2004 | 103.44 | 103.44 | 103.44 | 103.44 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 102.20 | 103.44 | 102.70 | 103.44 | 26,450 | +0.09(+0.09%) |
Mar 05, 2004 | 103.35 | 104.20 | 103.03 | 103.35 | 12,150 | +0.00(+0.00%) |
Mar 04, 2004 | 103.35 | 103.35 | 103.35 | 103.35 | 12,150 | +0.00(+0.00%) |
Mar 03, 2004 | 103.35 | 103.35 | 103.35 | 103.35 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 104.50 | 104.20 | 103.03 | 103.35 | 12,250 | -1.15(-1.10%) |