Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.82 | 33.82 | 33.82 | 33.82 | 128 | -0.02(-0.05%) |
Jun 29, 2004 | 34.12 | 34.15 | 33.84 | 33.84 | 1,804 | -0.03(-0.09%) |
Jun 28, 2004 | 33.95 | 33.95 | 33.87 | 33.87 | 386 | -0.02(-0.05%) |
Jun 25, 2004 | 33.62 | 33.88 | 33.62 | 33.88 | 386 | +0.13(+0.39%) |
Jun 24, 2004 | 33.60 | 33.76 | 33.60 | 33.75 | 2,706 | -0.15(-0.43%) |
Jun 23, 2004 | 33.90 | 33.90 | 33.90 | 33.90 | 257 | +0.08(+0.23%) |
Jun 22, 2004 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 33.56 | 33.82 | 33.56 | 33.82 | 386 | +0.16(+0.46%) |
Jun 18, 2004 | 33.67 | 33.67 | 33.67 | 33.67 | 257 | +0.00(+0.00%) |
Jun 17, 2004 | 33.39 | 33.67 | 33.39 | 33.67 | 257 | +0.29(+0.88%) |
Jun 16, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 128 | -0.37(-1.10%) |
Jun 10, 2004 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 33.76 | 33.76 | 33.74 | 33.74 | 257 | +0.14(+0.42%) |
Jun 08, 2004 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 33.56 | 33.60 | 33.25 | 33.60 | 3,994 | +0.04(+0.12%) |
Jun 04, 2004 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 33.56 | 33.56 | 33.56 | 33.56 | 1,288 | -0.01(-0.02%) |
Jun 02, 2004 | 33.56 | 33.57 | 33.56 | 33.57 | 257 | +0.02(+0.05%) |
Jun 01, 2004 | 33.56 | 33.64 | 33.56 | 33.56 | 2,963 | +0.00(+0.00%) |
May 28, 2004 | 33.17 | 33.56 | 32.95 | 33.56 | 1,675 | +1.62(+5.08%) |
May 27, 2004 | 31.91 | 31.93 | 31.91 | 31.93 | 1,546 | +0.12(+0.37%) |
May 26, 2004 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) |
May 25, 2004 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) |
May 24, 2004 | 32.04 | 32.04 | 31.54 | 31.82 | 7,602 | +0.00(+0.00%) |
May 21, 2004 | 33.98 | 34.14 | 31.81 | 31.82 | 2,706 | -0.50(-1.56%) |
May 20, 2004 | 31.47 | 33.04 | 31.47 | 32.32 | 2,061 | -0.34(-1.05%) |
May 19, 2004 | 33.37 | 33.37 | 32.66 | 32.66 | 773 | +0.59(+1.84%) |
May 18, 2004 | 33.04 | 33.04 | 32.07 | 32.07 | 1,288 | +0.61(+1.92%) |
May 17, 2004 | 31.13 | 31.47 | 30.27 | 31.47 | 2,448 | +0.04(+0.12%) |
May 14, 2004 | 31.63 | 31.65 | 31.43 | 31.43 | 1,675 | -0.65(-2.03%) |
May 13, 2004 | 32.52 | 32.52 | 31.48 | 32.08 | 4,510 | -0.28(-0.86%) |
May 12, 2004 | 34.92 | 34.92 | 31.99 | 32.36 | 7,087 | -2.56(-7.33%) |
May 11, 2004 | 35.07 | 35.07 | 34.92 | 34.92 | 644 | -2.04(-5.52%) |
May 10, 2004 | 36.96 | 36.96 | 36.96 | 36.96 | 0 | +0.00(+0.00%) |
May 07, 2004 | 36.96 | 36.96 | 36.96 | 36.96 | 0 | +0.00(+0.00%) |
May 06, 2004 | 36.85 | 36.96 | 36.51 | 36.96 | 386 | +0.95(+2.65%) |
May 05, 2004 | 36.15 | 36.15 | 35.15 | 36.01 | 1,159 | +0.89(+2.54%) |
May 04, 2004 | 35.12 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) |
May 03, 2004 | 35.12 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 35.12 | 35.60 | 35.12 | 35.12 | 2,061 | -1.47(-4.01%) |
Apr 29, 2004 | 35.12 | 36.58 | 35.12 | 36.58 | 3,994 | +0.69(+1.92%) |
Apr 28, 2004 | 35.89 | 35.90 | 35.89 | 35.89 | 1,932 | +0.65(+1.85%) |
Apr 27, 2004 | 36.21 | 36.70 | 35.24 | 35.24 | 2,061 | -4.20(-10.65%) |
Apr 26, 2004 | 38.66 | 39.44 | 38.66 | 39.44 | 1,417 | +3.70(+10.36%) |
Apr 23, 2004 | 35.70 | 36.19 | 35.70 | 35.74 | 3,092 | -2.29(-6.02%) |
Apr 22, 2004 | 38.03 | 38.03 | 38.03 | 38.03 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 38.58 | 39.00 | 37.94 | 38.03 | 5,540 | -0.58(-1.51%) |
Apr 20, 2004 | 37.21 | 38.72 | 36.48 | 38.61 | 6,314 | +1.44(+3.86%) |
Apr 19, 2004 | 35.78 | 37.17 | 35.70 | 37.17 | 10,437 | +1.15(+3.21%) |
Apr 16, 2004 | 36.02 | 36.02 | 36.02 | 36.02 | 128 | -0.20(-0.55%) |
Apr 15, 2004 | 35.27 | 36.22 | 35.00 | 36.22 | 3,736 | +1.08(+3.07%) |
Apr 14, 2004 | 35.14 | 35.14 | 35.14 | 35.14 | 128 | +0.22(+0.62%) |
Apr 13, 2004 | 34.53 | 34.92 | 34.53 | 34.92 | 773 | +0.78(+2.27%) |
Apr 12, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 257 | -0.40(-1.17%) |
Apr 07, 2004 | 34.15 | 34.55 | 34.15 | 34.55 | 515 | +0.40(+1.18%) |
Apr 06, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 257 | +0.64(+1.92%) |
Apr 05, 2004 | 33.50 | 33.53 | 32.82 | 33.50 | 14,303 | +0.79(+2.42%) |
Apr 02, 2004 | 32.71 | 32.71 | 32.71 | 32.71 | 386 | -0.02(-0.07%) |