Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.00(+0.00%) |
Jul 29, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.00(+0.00%) |
Jul 28, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.85(+1.98%) |
Jul 27, 2004 | 43.00 | 43.30 | 43.00 | 43.00 | 1,100 | +0.00(+0.00%) |
Jul 26, 2004 | 43.00 | 43.30 | 43.00 | 43.00 | 1,100 | -0.70(-1.60%) |
Jul 23, 2004 | 43.70 | 43.70 | 43.70 | 43.70 | 6,020 | +0.00(+0.00%) |
Jul 22, 2004 | 43.70 | 43.70 | 43.70 | 43.70 | 6,020 | +0.05(+0.11%) |
Jul 21, 2004 | 43.65 | 43.65 | 43.55 | 43.65 | 1,536 | +0.00(+0.00%) |
Jul 20, 2004 | 43.65 | 43.65 | 43.55 | 43.65 | 1,536 | -0.75(-1.69%) |
Jul 19, 2004 | 44.40 | 44.40 | 44.35 | 44.40 | 2,955 | +0.15(+0.34%) |
Jul 16, 2004 | 44.25 | 44.25 | 44.05 | 44.25 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | -0.10(-0.23%) |
Jul 14, 2004 | 44.35 | 44.35 | 44.35 | 44.35 | 1,200 | +0.60(+1.37%) |
Jul 13, 2004 | 43.75 | 44.45 | 43.75 | 43.75 | 100,700 | -0.25(-0.57%) |
Jul 12, 2004 | 44.00 | 44.65 | 44.00 | 44.00 | 760 | -0.20(-0.45%) |
Jul 09, 2004 | 44.20 | 44.30 | 44.20 | 44.20 | 1,100 | +0.40(+0.91%) |
Jul 08, 2004 | 43.80 | 44.30 | 43.80 | 43.80 | 650 | +0.80(+1.86%) |
Jul 07, 2004 | 43.00 | 44.00 | 43.00 | 43.00 | 333 | -1.10(-2.49%) |
Jul 06, 2004 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | -0.15(-0.34%) |
Jul 02, 2004 | 44.25 | 44.35 | 44.25 | 44.25 | 200 | +0.35(+0.80%) |
Jul 01, 2004 | 43.90 | 44.40 | 43.90 | 43.90 | 1,086 | +0.00(+0.00%) |
Jun 30, 2004 | 44.00 | 44.40 | 43.90 | 43.90 | 1,086 | -0.10(-0.23%) |
Jun 29, 2004 | 44.00 | 44.50 | 44.00 | 44.00 | 2,000 | +0.00(+0.00%) |
Jun 28, 2004 | 43.10 | 44.50 | 44.00 | 44.00 | 2,000 | +0.90(+2.09%) |
Jun 25, 2004 | 43.20 | 43.10 | 42.85 | 43.10 | 731 | +0.45(+1.06%) |
Jun 24, 2004 | 42.65 | 42.65 | 42.65 | 42.65 | 529 | +0.80(+1.91%) |
Jun 23, 2004 | 41.85 | 41.85 | 41.85 | 41.85 | 1,496 | -0.95(-2.22%) |
Jun 22, 2004 | 42.80 | 42.80 | 42.20 | 42.80 | 400 | +0.50(+1.18%) |
Jun 21, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 150 | +0.00(+0.00%) |
Jun 18, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 150 | -0.25(-0.59%) |
Jun 17, 2004 | 42.55 | 42.84 | 42.55 | 42.55 | 4,811 | -0.15(-0.35%) |
Jun 16, 2004 | 42.70 | 42.70 | 42.20 | 42.70 | 14,144 | +0.45(+1.07%) |
Jun 15, 2004 | 42.25 | 42.25 | 41.88 | 42.25 | 17,615 | -1.05(-2.42%) |
Jun 14, 2004 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.75(+1.76%) |
Jun 10, 2004 | 42.55 | 42.90 | 42.55 | 42.55 | 204 | -0.25(-0.58%) |
Jun 09, 2004 | 42.80 | 43.10 | 42.80 | 42.80 | 285 | -0.45(-1.04%) |
Jun 08, 2004 | 43.25 | 43.25 | 43.15 | 43.25 | 700 | +1.15(+2.73%) |
Jun 07, 2004 | 42.10 | 42.10 | 42.10 | 42.10 | 700 | +0.00(+0.00%) |
Jun 04, 2004 | 42.10 | 42.10 | 42.10 | 42.10 | 700 | +0.00(+0.00%) |
Jun 03, 2004 | 42.10 | 42.10 | 42.10 | 42.10 | 700 | +0.00(+0.00%) |
Jun 02, 2004 | 42.10 | 42.70 | 42.10 | 42.10 | 200 | -0.35(-0.82%) |
Jun 01, 2004 | 42.45 | 42.45 | 42.20 | 42.45 | 520 | -0.20(-0.47%) |
May 28, 2004 | 42.65 | 42.80 | 42.65 | 42.65 | 1,458 | +0.90(+2.16%) |
May 27, 2004 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | -0.25(-0.60%) |
May 26, 2004 | 42.00 | 42.00 | 41.25 | 42.00 | 1,072 | +0.00(+0.00%) |
May 25, 2004 | 42.00 | 42.00 | 41.25 | 42.00 | 1,072 | +0.45(+1.08%) |
May 24, 2004 | 41.55 | 41.90 | 41.35 | 41.55 | 1,072 | +0.30(+0.73%) |
May 21, 2004 | 41.25 | 41.60 | 40.85 | 41.25 | 1,072 | +0.10(+0.24%) |
May 20, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 889 | -0.75(-1.79%) |
May 19, 2004 | 41.90 | 42.65 | 41.90 | 41.90 | 1,640 | +0.45(+1.09%) |
May 18, 2004 | 40.90 | 41.45 | 41.45 | 41.45 | 100 | +0.55(+1.34%) |
May 17, 2004 | 40.20 | 40.90 | 40.30 | 40.90 | 4,320 | +0.70(+1.74%) |
May 14, 2004 | 41.25 | 41.05 | 40.20 | 40.20 | 1,859 | -0.95(-2.31%) |
May 13, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.30 | 41.70 | 41.00 | 41.15 | 7,475 | -0.15(-0.36%) |
May 11, 2004 | 40.60 | 41.30 | 40.75 | 41.30 | 3,270 | +0.70(+1.72%) |
May 10, 2004 | 42.10 | 41.00 | 40.50 | 40.60 | 5,524 | -1.50(-3.56%) |
May 07, 2004 | 42.50 | 42.50 | 41.60 | 42.10 | 3,077 | -0.40(-0.94%) |
May 06, 2004 | 44.25 | 43.55 | 42.50 | 42.50 | 15,291 | -1.75(-3.95%) |
May 05, 2004 | 44.10 | 44.40 | 44.00 | 44.25 | 1,631 | +0.15(+0.34%) |
May 04, 2004 | 43.75 | 44.25 | 44.00 | 44.10 | 2,155 | +0.35(+0.80%) |