Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.14(+0.46%) |
Apr 29, 2004 | 30.00 | 30.60 | 30.00 | 30.40 | 800 | +0.19(+0.63%) |
Apr 28, 2004 | 30.50 | 30.50 | 30.21 | 30.21 | 400 | -0.49(-1.60%) |
Apr 27, 2004 | 30.70 | 30.70 | 30.70 | 30.70 | 100 | -0.20(-0.65%) |
Apr 26, 2004 | 31.40 | 31.40 | 30.90 | 30.90 | 700 | -0.60(-1.90%) |
Apr 23, 2004 | 30.93 | 31.50 | 30.81 | 31.50 | 800 | +0.44(+1.42%) |
Apr 22, 2004 | 30.80 | 31.06 | 30.80 | 31.06 | 400 | +0.16(+0.52%) |
Apr 21, 2004 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 31.15 | 31.15 | 30.90 | 30.90 | 200 | +0.00(+0.00%) |
Apr 19, 2004 | 30.50 | 30.90 | 30.20 | 30.90 | 1,500 | +0.30(+0.98%) |
Apr 16, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.10(-0.33%) |
Apr 15, 2004 | 30.70 | 30.70 | 30.35 | 30.70 | 700 | +0.20(+0.66%) |
Apr 14, 2004 | 30.35 | 30.50 | 30.10 | 30.50 | 1,800 | -0.10(-0.33%) |
Apr 13, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 30.80 | 30.80 | 30.60 | 30.60 | 600 | -0.40(-1.29%) |
Apr 08, 2004 | 30.70 | 31.00 | 30.60 | 31.00 | 400 | +0.38(+1.24%) |
Apr 07, 2004 | 30.90 | 30.90 | 30.62 | 30.62 | 600 | -0.38(-1.23%) |
Apr 06, 2004 | 31.16 | 31.16 | 31.00 | 31.00 | 1,000 | -0.30(-0.96%) |
Apr 05, 2004 | 31.19 | 31.30 | 31.19 | 31.30 | 400 | +0.10(+0.32%) |
Apr 02, 2004 | 30.35 | 31.20 | 30.35 | 31.20 | 2,400 | +1.10(+3.65%) |
Apr 01, 2004 | 30.40 | 30.40 | 30.10 | 30.10 | 200 | +0.10(+0.33%) |
Mar 31, 2004 | 29.60 | 30.00 | 29.60 | 30.00 | 900 | +0.49(+1.66%) |
Mar 30, 2004 | 29.75 | 29.75 | 29.51 | 29.51 | 200 | +0.11(+0.37%) |
Mar 29, 2004 | 29.52 | 29.52 | 29.40 | 29.40 | 500 | -0.06(-0.20%) |
Mar 26, 2004 | 29.30 | 29.46 | 29.30 | 29.46 | 300 | +0.40(+1.38%) |
Mar 25, 2004 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 29.35 | 29.35 | 29.06 | 29.06 | 300 | +0.01(+0.03%) |
Mar 23, 2004 | 29.08 | 29.08 | 29.05 | 29.05 | 200 | -0.10(-0.34%) |
Mar 22, 2004 | 29.15 | 29.15 | 29.15 | 29.15 | 200 | -0.15(-0.51%) |
Mar 19, 2004 | 29.30 | 29.30 | 29.05 | 29.30 | 500 | +0.00(+0.00%) |
Mar 18, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 200 | +0.20(+0.69%) |
Mar 17, 2004 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | +0.10(+0.34%) |
Mar 16, 2004 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.19(+0.66%) |
Mar 15, 2004 | 29.30 | 29.30 | 28.81 | 28.81 | 900 | -0.34(-1.17%) |
Mar 12, 2004 | 29.20 | 29.20 | 28.90 | 29.15 | 2,300 | +0.15(+0.52%) |
Mar 11, 2004 | 28.55 | 29.00 | 28.55 | 29.00 | 900 | +0.60(+2.11%) |
Mar 10, 2004 | 28.40 | 28.40 | 28.30 | 28.40 | 700 | +0.20(+0.71%) |
Mar 09, 2004 | 28.20 | 28.20 | 28.20 | 28.20 | 300 | +0.20(+0.71%) |
Mar 08, 2004 | 28.00 | 28.00 | 28.00 | 28.00 | 600 | +0.30(+1.08%) |
Mar 05, 2004 | 27.40 | 27.70 | 27.40 | 27.70 | 400 | +0.55(+2.03%) |
Mar 04, 2004 | 27.10 | 27.15 | 27.10 | 27.15 | 900 | +0.10(+0.37%) |
Mar 03, 2004 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 26.65 | 27.05 | 26.65 | 27.05 | 2,800 | +0.65(+2.46%) |
Mar 01, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.10(-0.38%) |
Feb 26, 2004 | 26.49 | 26.50 | 26.45 | 26.50 | 4,300 | +0.11(+0.42%) |
Feb 25, 2004 | 26.40 | 26.40 | 26.39 | 26.39 | 3,000 | -0.16(-0.60%) |
Feb 24, 2004 | 26.76 | 26.76 | 26.55 | 26.55 | 1,000 | -0.25(-0.93%) |
Feb 23, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 26.62 | 26.80 | 26.60 | 26.80 | 1,500 | +0.00(+0.00%) |
Feb 19, 2004 | 26.86 | 26.91 | 26.80 | 26.80 | 1,100 | -0.25(-0.92%) |
Feb 18, 2004 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 27.05 | 27.05 | 27.05 | 27.05 | 100 | +0.06(+0.22%) |
Feb 13, 2004 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 27.02 | 27.02 | 26.99 | 26.99 | 200 | -0.10(-0.37%) |
Feb 11, 2004 | 27.00 | 27.20 | 27.00 | 27.09 | 500 | +0.29(+1.08%) |
Feb 10, 2004 | 26.47 | 26.80 | 26.47 | 26.80 | 700 | +0.18(+0.68%) |
Feb 09, 2004 | 26.55 | 26.62 | 26.55 | 26.62 | 200 | +0.17(+0.64%) |
Feb 06, 2004 | 26.40 | 26.45 | 26.40 | 26.45 | 400 | +0.19(+0.72%) |
Feb 05, 2004 | 26.40 | 26.40 | 26.26 | 26.26 | 400 | -0.04(-0.15%) |
Feb 04, 2004 | 26.40 | 26.50 | 26.30 | 26.30 | 400 | -0.21(-0.79%) |
Feb 03, 2004 | 26.60 | 26.60 | 26.51 | 26.51 | 400 | -0.19(-0.71%) |