Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2004 | 44.64 | 43.75 | 43.75 | 43.75 | 200 | -0.89(-1.99%) |
Mar 31, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 44.64 | 44.64 | 44.64 | 44.64 | 8,000 | -0.41(-0.91%) |
Mar 12, 2004 | 45.05 | 45.05 | 44.35 | 45.05 | 11,798 | +0.00(+0.00%) |
Mar 11, 2004 | 46.68 | 45.05 | 44.35 | 45.05 | 11,798 | -1.63(-3.50%) |
Mar 10, 2004 | 47.75 | 46.68 | 46.68 | 46.68 | 6,000 | -1.07(-2.24%) |
Mar 09, 2004 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -0.17(-0.36%) |
Mar 05, 2004 | 47.92 | 47.92 | 47.92 | 47.92 | 8,000 | +0.00(+0.00%) |
Mar 04, 2004 | 48.42 | 47.92 | 47.92 | 47.92 | 8,000 | -0.50(-1.02%) |
Mar 03, 2004 | 48.42 | 48.42 | 48.42 | 48.42 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 47.23 | 48.42 | 48.42 | 48.42 | 10,000 | +1.19(+2.52%) |