Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 121 | +0.12(+0.65%) |
Jun 29, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 731 | +0.02(+0.13%) |
Jun 25, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 853 | +0.08(+0.43%) |
Jun 24, 2004 | 18.91 | 19.09 | 18.75 | 18.88 | 1,097 | -0.20(-1.03%) |
Jun 23, 2004 | 19.10 | 19.10 | 18.53 | 19.07 | 853 | +0.16(+0.82%) |
Jun 22, 2004 | 18.92 | 18.92 | 18.92 | 18.92 | 121 | +0.30(+1.63%) |
Jun 21, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 2,073 | +0.00(+0.00%) |
Jun 18, 2004 | 19.27 | 19.27 | 18.61 | 18.61 | 2,073 | -0.26(-1.39%) |
Jun 17, 2004 | 19.43 | 19.44 | 18.88 | 18.88 | 2,195 | -1.05(-5.27%) |
Jun 16, 2004 | 19.92 | 19.92 | 19.92 | 19.92 | 121 | +0.17(+0.87%) |
Jun 15, 2004 | 20.09 | 20.11 | 19.75 | 19.75 | 975 | -0.71(-3.45%) |
Jun 14, 2004 | 21.28 | 21.28 | 20.46 | 20.46 | 731 | +0.25(+1.22%) |
Jun 10, 2004 | 21.15 | 21.15 | 20.21 | 20.21 | 975 | -0.14(-0.68%) |
Jun 09, 2004 | 21.39 | 21.39 | 20.35 | 20.35 | 609 | -0.02(-0.12%) |
Jun 08, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 20.24 | 20.51 | 20.24 | 20.38 | 609 | +0.28(+1.39%) |
Jun 03, 2004 | 20.47 | 20.47 | 20.05 | 20.10 | 609 | +0.17(+0.86%) |
Jun 02, 2004 | 21.26 | 21.27 | 19.92 | 19.92 | 2,927 | -2.13(-9.67%) |
Jun 01, 2004 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
May 28, 2004 | 21.60 | 22.70 | 21.42 | 22.06 | 5,854 | -0.08(-0.37%) |
May 27, 2004 | 20.71 | 22.14 | 20.70 | 22.14 | 2,073 | -0.16(-0.70%) |
May 26, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 25, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 24, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 21, 2004 | 20.50 | 22.29 | 20.50 | 22.29 | 7,927 | +1.80(+8.76%) |
May 20, 2004 | 19.83 | 20.65 | 19.83 | 20.50 | 3,536 | +0.82(+4.17%) |
May 19, 2004 | 19.68 | 19.68 | 19.61 | 19.68 | 1,097 | +0.16(+0.84%) |
May 18, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 17, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 14, 2004 | 19.51 | 19.51 | 19.50 | 19.51 | 975 | -0.04(-0.21%) |
May 13, 2004 | 20.19 | 20.19 | 19.56 | 19.56 | 487 | -0.33(-1.65%) |
May 12, 2004 | 20.29 | 20.29 | 19.88 | 19.88 | 1,219 | -0.55(-2.69%) |
May 11, 2004 | 20.43 | 20.43 | 20.43 | 20.43 | 121 | -0.23(-1.11%) |
May 10, 2004 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.00(+0.00%) |
May 07, 2004 | 20.78 | 21.20 | 20.50 | 20.66 | 1,463 | -0.25(-1.18%) |
May 06, 2004 | 20.50 | 20.91 | 20.50 | 20.91 | 4,024 | +0.24(+1.15%) |
May 05, 2004 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
May 04, 2004 | 20.92 | 21.29 | 20.50 | 20.67 | 975 | -1.45(-6.56%) |
May 03, 2004 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 21.73 | 22.12 | 21.73 | 22.12 | 243 | -0.02(-0.07%) |
Apr 29, 2004 | 22.54 | 22.54 | 22.14 | 22.14 | 1,219 | +0.31(+1.43%) |
Apr 28, 2004 | 21.83 | 21.83 | 21.83 | 21.83 | 243 | -0.72(-3.20%) |
Apr 27, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 487 | +0.20(+0.92%) |
Apr 26, 2004 | 22.55 | 22.55 | 22.34 | 22.34 | 365 | +0.61(+2.83%) |
Apr 23, 2004 | 21.73 | 21.73 | 21.73 | 21.73 | 243 | -1.02(-4.50%) |
Apr 22, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 22.14 | 22.75 | 22.14 | 22.75 | 731 | +0.00(+0.00%) |
Apr 19, 2004 | 21.11 | 22.75 | 21.11 | 22.75 | 1,463 | +2.25(+11.00%) |
Apr 16, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,219 | +0.00(+0.00%) |
Apr 15, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 731 | -0.41(-1.96%) |
Apr 14, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 121 | +0.00(+0.00%) |
Apr 13, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 853 | -1.84(-8.11%) |
Apr 08, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 243 | -0.21(-0.89%) |
Apr 06, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 6,097 | +0.01(+0.04%) |
Apr 02, 2004 | 22.94 | 22.95 | 21.15 | 22.95 | 6,829 | +0.00(+0.00%) |