Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.18 | 28.18 | 28.18 | 28.18 | 149 | +0.11(+0.38%) |
Apr 29, 2004 | 28.06 | 28.07 | 28.06 | 28.07 | 3,427 | +0.01(+0.05%) |
Apr 28, 2004 | 28.06 | 28.06 | 28.06 | 28.06 | 149 | +0.72(+2.63%) |
Apr 27, 2004 | 28.18 | 28.18 | 27.34 | 27.34 | 894 | +0.00(+0.00%) |
Apr 26, 2004 | 27.34 | 27.34 | 27.34 | 27.34 | 149 | +0.16(+0.59%) |
Apr 23, 2004 | 27.18 | 27.18 | 27.18 | 27.18 | 298 | -1.00(-3.55%) |
Apr 22, 2004 | 28.28 | 28.32 | 26.84 | 28.18 | 10,134 | -0.13(-0.47%) |
Apr 21, 2004 | 29.15 | 29.15 | 28.28 | 28.32 | 9,240 | -0.84(-2.88%) |
Apr 20, 2004 | 28.82 | 29.46 | 28.35 | 29.15 | 7,451 | +0.84(+2.96%) |
Apr 19, 2004 | 28.85 | 28.85 | 28.32 | 28.32 | 4,620 | -0.20(-0.71%) |
Apr 16, 2004 | 29.19 | 30.86 | 28.52 | 28.52 | 5,365 | +0.00(+0.00%) |
Apr 15, 2004 | 30.19 | 30.19 | 28.52 | 28.52 | 2,235 | -1.68(-5.56%) |
Apr 14, 2004 | 29.52 | 30.19 | 29.19 | 30.19 | 2,235 | +1.01(+3.45%) |
Apr 13, 2004 | 30.70 | 30.86 | 29.19 | 29.19 | 11,475 | -2.01(-6.45%) |
Apr 12, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 2,980 | +2.35(+8.14%) |
Apr 08, 2004 | 28.85 | 28.85 | 28.85 | 28.85 | 596 | -0.03(-0.12%) |
Apr 07, 2004 | 28.89 | 28.89 | 28.89 | 28.89 | 149 | -6.01(-17.21%) |
Apr 06, 2004 | 28.35 | 34.89 | 28.35 | 34.89 | 1,341 | +6.04(+20.93%) |
Apr 05, 2004 | 28.85 | 28.85 | 28.85 | 28.85 | 745 | +0.00(+0.00%) |
Apr 02, 2004 | 28.52 | 28.85 | 28.52 | 28.85 | 1,043 | +0.67(+2.38%) |
Apr 01, 2004 | 28.18 | 28.18 | 28.18 | 28.18 | 298 | +0.34(+1.20%) |
Mar 31, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 298 | +0.00(+0.00%) |
Mar 30, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 447 | +0.50(+1.84%) |
Mar 26, 2004 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 27.34 | 27.51 | 27.34 | 27.34 | 1,341 | -0.17(-0.61%) |
Mar 24, 2004 | 27.51 | 27.51 | 27.51 | 27.51 | 596 | +0.34(+1.23%) |
Mar 23, 2004 | 27.17 | 27.17 | 27.17 | 27.17 | 745 | -0.34(-1.22%) |
Mar 22, 2004 | 27.17 | 27.51 | 27.17 | 27.51 | 3,576 | +0.34(+1.23%) |
Mar 19, 2004 | 27.41 | 27.41 | 27.17 | 27.17 | 1,192 | -0.40(-1.46%) |
Mar 18, 2004 | 27.85 | 28.18 | 27.51 | 27.58 | 3,278 | -0.27(-0.96%) |
Mar 17, 2004 | 28.18 | 28.85 | 27.17 | 27.85 | 4,023 | -0.34(-1.19%) |
Mar 16, 2004 | 27.51 | 28.18 | 27.51 | 28.18 | 1,639 | +1.17(+4.35%) |
Mar 15, 2004 | 26.17 | 27.01 | 26.17 | 27.01 | 4,471 | +1.34(+5.23%) |
Mar 12, 2004 | 26.17 | 26.17 | 25.50 | 25.66 | 1,341 | +0.00(+0.00%) |
Mar 11, 2004 | 25.56 | 25.66 | 25.56 | 25.66 | 894 | +0.50(+2.00%) |
Mar 10, 2004 | 25.56 | 25.56 | 25.16 | 25.16 | 1,788 | -0.40(-1.57%) |
Mar 09, 2004 | 25.03 | 25.56 | 25.03 | 25.56 | 745 | +0.56(+2.25%) |
Mar 08, 2004 | 24.99 | 25.00 | 24.99 | 25.00 | 1,788 | +0.01(+0.03%) |
Mar 05, 2004 | 24.83 | 24.99 | 24.83 | 24.99 | 596 | +0.17(+0.68%) |
Mar 04, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 24.62 | 24.83 | 24.62 | 24.83 | 745 | +0.17(+0.68%) |
Mar 02, 2004 | 24.66 | 24.66 | 24.66 | 24.66 | 298 | +0.00(+0.00%) |
Mar 01, 2004 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 24.49 | 24.66 | 24.16 | 24.66 | 2,086 | +0.50(+2.08%) |
Feb 26, 2004 | 24.32 | 24.32 | 24.16 | 24.16 | 1,490 | +0.17(+0.70%) |
Feb 25, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 24.66 | 24.66 | 23.99 | 23.99 | 1,341 | -0.17(-0.69%) |
Feb 19, 2004 | 23.99 | 24.16 | 23.99 | 24.16 | 2,235 | +0.17(+0.70%) |
Feb 18, 2004 | 23.92 | 23.99 | 23.92 | 23.99 | 4,173 | +0.00(+0.00%) |
Feb 17, 2004 | 24.83 | 24.83 | 23.85 | 23.99 | 5,961 | -0.83(-3.35%) |
Feb 13, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 23.82 | 24.82 | 23.82 | 24.82 | 596 | -0.01(-0.03%) |
Feb 11, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 24.83 | 24.83 | 24.83 | 24.83 | 298 | +1.17(+4.96%) |
Feb 05, 2004 | 23.65 | 23.65 | 23.65 | 23.65 | 149 | +0.30(+1.29%) |
Feb 04, 2004 | 24.16 | 24.16 | 23.32 | 23.35 | 5,961 | -0.13(-0.57%) |
Feb 03, 2004 | 24.16 | 24.16 | 23.48 | 23.48 | 1,043 | -1.34(-5.41%) |