Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.60 | 29.60 | 29.35 | 29.50 | 800 | -0.10(-0.34%) |
Apr 29, 2004 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.10(+0.34%) |
Apr 28, 2004 | 29.41 | 29.50 | 29.41 | 29.50 | 500 | -0.15(-0.51%) |
Apr 27, 2004 | 29.80 | 29.80 | 29.60 | 29.65 | 1,700 | -0.05(-0.17%) |
Apr 26, 2004 | 29.88 | 29.94 | 29.45 | 29.70 | 3,400 | -0.26(-0.87%) |
Apr 23, 2004 | 29.85 | 29.97 | 29.85 | 29.96 | 1,500 | +0.20(+0.67%) |
Apr 22, 2004 | 29.96 | 29.96 | 29.76 | 29.76 | 200 | -0.21(-0.70%) |
Apr 21, 2004 | 29.97 | 29.97 | 29.97 | 29.97 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 29.95 | 29.97 | 29.95 | 29.97 | 500 | +0.17(+0.57%) |
Apr 19, 2004 | 29.80 | 29.80 | 29.80 | 29.80 | 800 | -0.15(-0.50%) |
Apr 16, 2004 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 29.80 | 29.95 | 29.80 | 29.95 | 300 | +0.15(+0.50%) |
Apr 14, 2004 | 29.98 | 29.98 | 29.80 | 29.80 | 600 | -0.13(-0.43%) |
Apr 13, 2004 | 29.98 | 29.98 | 29.75 | 29.93 | 1,100 | +0.03(+0.10%) |
Apr 12, 2004 | 29.90 | 29.90 | 29.90 | 29.90 | 8,600 | +0.90(+3.10%) |
Apr 08, 2004 | 28.90 | 29.00 | 28.90 | 29.00 | 1,900 | +0.24(+0.83%) |
Apr 07, 2004 | 29.18 | 29.18 | 28.76 | 28.76 | 800 | +0.01(+0.03%) |
Apr 06, 2004 | 28.86 | 29.10 | 28.75 | 28.75 | 1,100 | -0.35(-1.20%) |
Apr 05, 2004 | 29.70 | 29.75 | 29.10 | 29.10 | 3,700 | -0.60(-2.02%) |
Apr 02, 2004 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 29.69 | 29.70 | 29.69 | 29.70 | 400 | +0.15(+0.51%) |
Mar 31, 2004 | 29.60 | 29.60 | 29.46 | 29.55 | 300 | -0.05(-0.17%) |
Mar 30, 2004 | 29.55 | 29.60 | 29.55 | 29.60 | 300 | -0.05(-0.17%) |
Mar 29, 2004 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 29.50 | 29.75 | 29.50 | 29.65 | 600 | +0.14(+0.47%) |
Mar 24, 2004 | 29.60 | 29.60 | 29.51 | 29.51 | 1,100 | -0.42(-1.40%) |
Mar 23, 2004 | 29.80 | 29.93 | 29.80 | 29.93 | 400 | +0.03(+0.10%) |
Mar 22, 2004 | 29.80 | 29.90 | 29.80 | 29.90 | 200 | -0.09(-0.30%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.99 | 29.99 | 100 | +0.14(+0.47%) |
Mar 18, 2004 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 29.99 | 30.00 | 29.85 | 29.85 | 700 | -0.14(-0.47%) |
Mar 15, 2004 | 29.91 | 29.99 | 29.90 | 29.99 | 700 | +0.13(+0.44%) |
Mar 12, 2004 | 29.86 | 29.86 | 29.86 | 29.86 | 200 | +0.03(+0.10%) |
Mar 11, 2004 | 30.15 | 30.15 | 29.83 | 29.83 | 4,200 | -0.47(-1.55%) |
Mar 10, 2004 | 30.44 | 30.44 | 30.30 | 30.30 | 1,300 | +0.00(+0.00%) |
Mar 09, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 200 | +0.09(+0.30%) |
Mar 08, 2004 | 30.42 | 30.42 | 30.21 | 30.21 | 300 | -0.23(-0.76%) |
Mar 05, 2004 | 30.25 | 30.44 | 30.25 | 30.44 | 2,700 | +0.10(+0.33%) |
Mar 04, 2004 | 30.50 | 30.50 | 30.15 | 30.34 | 1,200 | -0.11(-0.36%) |
Mar 03, 2004 | 30.45 | 30.45 | 30.45 | 30.45 | 300 | -0.05(-0.16%) |
Mar 02, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 300 | +0.11(+0.36%) |
Mar 01, 2004 | 30.65 | 30.65 | 30.01 | 30.39 | 5,300 | -0.51(-1.65%) |
Feb 27, 2004 | 30.82 | 30.90 | 30.82 | 30.90 | 600 | -0.05(-0.16%) |
Feb 26, 2004 | 31.00 | 31.00 | 30.86 | 30.95 | 2,900 | -0.03(-0.10%) |
Feb 25, 2004 | 30.90 | 30.98 | 30.90 | 30.98 | 700 | +0.33(+1.08%) |
Feb 24, 2004 | 30.24 | 30.65 | 30.24 | 30.65 | 3,800 | +0.53(+1.76%) |
Feb 23, 2004 | 30.10 | 30.28 | 30.10 | 30.12 | 1,400 | +0.02(+0.07%) |
Feb 20, 2004 | 30.11 | 30.11 | 29.98 | 30.10 | 1,200 | -0.21(-0.69%) |
Feb 19, 2004 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 30.75 | 30.75 | 30.31 | 30.31 | 2,500 | -0.87(-2.79%) |
Feb 17, 2004 | 31.19 | 31.19 | 31.00 | 31.18 | 800 | -0.11(-0.35%) |
Feb 13, 2004 | 31.00 | 31.29 | 31.00 | 31.29 | 2,400 | +0.14(+0.45%) |
Feb 12, 2004 | 29.40 | 31.70 | 29.40 | 31.15 | 10,100 | +1.90(+6.50%) |
Feb 11, 2004 | 29.15 | 29.29 | 29.15 | 29.25 | 4,200 | +0.20(+0.69%) |
Feb 10, 2004 | 28.95 | 29.05 | 28.95 | 29.05 | 1,500 | +0.10(+0.35%) |
Feb 09, 2004 | 28.90 | 28.95 | 28.90 | 28.95 | 1,200 | +0.15(+0.52%) |
Feb 06, 2004 | 28.60 | 28.85 | 28.60 | 28.80 | 1,700 | +0.38(+1.34%) |
Feb 05, 2004 | 28.50 | 28.60 | 28.42 | 28.42 | 2,800 | -0.07(-0.25%) |
Feb 04, 2004 | 28.49 | 28.49 | 28.49 | 28.49 | 300 | +0.09(+0.32%) |
Feb 03, 2004 | 28.25 | 28.40 | 28.25 | 28.40 | 1,200 | +0.24(+0.85%) |