Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.96 | 28.50 | 26.10 | 26.10 | 1,900 | -2.10(-7.45%) |
Apr 29, 2004 | 28.14 | 28.44 | 27.36 | 28.20 | 333 | +0.60(+2.17%) |
Apr 28, 2004 | 29.10 | 29.10 | 27.60 | 27.60 | 583 | -0.90(-3.16%) |
Apr 27, 2004 | 27.54 | 29.40 | 27.54 | 28.50 | 2,866 | +1.50(+5.56%) |
Apr 26, 2004 | 27.60 | 27.60 | 26.40 | 27.00 | 1,283 | -1.20(-4.26%) |
Apr 23, 2004 | 28.62 | 28.62 | 28.14 | 28.20 | 1,416 | -0.12(-0.42%) |
Apr 22, 2004 | 28.38 | 28.38 | 27.90 | 28.32 | 883 | +0.30(+1.07%) |
Apr 21, 2004 | 27.00 | 28.14 | 27.00 | 28.02 | 883 | +0.72(+2.64%) |
Apr 20, 2004 | 28.20 | 28.44 | 27.00 | 27.30 | 3,933 | -0.78(-2.78%) |
Apr 19, 2004 | 28.14 | 28.14 | 27.78 | 28.08 | 483 | +0.42(+1.52%) |
Apr 16, 2004 | 28.20 | 28.50 | 27.60 | 27.66 | 1,566 | +0.06(+0.22%) |
Apr 15, 2004 | 27.60 | 28.20 | 27.00 | 27.60 | 2,450 | +0.30(+1.10%) |
Apr 14, 2004 | 25.74 | 28.14 | 25.74 | 27.30 | 7,000 | +1.50(+5.81%) |
Apr 13, 2004 | 25.20 | 26.40 | 25.20 | 25.80 | 2,783 | +0.90(+3.61%) |
Apr 12, 2004 | 25.80 | 26.28 | 24.72 | 24.90 | 933 | -0.30(-1.19%) |
Apr 08, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 350 | +0.06(+0.24%) |
Apr 07, 2004 | 25.08 | 25.14 | 24.72 | 25.14 | 666 | +0.66(+2.70%) |
Apr 06, 2004 | 24.90 | 24.96 | 24.48 | 24.48 | 283 | -0.66(-2.63%) |
Apr 05, 2004 | 24.60 | 25.14 | 24.48 | 25.14 | 533 | +0.00(+0.00%) |
Apr 02, 2004 | 25.20 | 25.20 | 25.14 | 25.14 | 1,083 | +0.12(+0.48%) |
Apr 01, 2004 | 25.74 | 25.74 | 25.02 | 25.02 | 1,116 | -0.12(-0.48%) |
Mar 31, 2004 | 25.20 | 25.50 | 24.60 | 25.14 | 4,300 | +1.14(+4.75%) |
Mar 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 433 | +0.00(+0.00%) |
Mar 29, 2004 | 23.70 | 24.00 | 23.70 | 24.00 | 416 | +0.30(+1.27%) |
Mar 26, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 16 | -0.30(-1.25%) |
Mar 25, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | +0.00(+0.00%) |
Mar 24, 2004 | 24.60 | 24.60 | 23.70 | 24.00 | 316 | +0.00(+0.00%) |
Mar 23, 2004 | 24.00 | 24.54 | 24.00 | 24.00 | 83 | -0.06(-0.25%) |
Mar 22, 2004 | 24.54 | 24.54 | 24.06 | 24.06 | 33 | +0.06(+0.25%) |
Mar 19, 2004 | 24.06 | 24.06 | 24.00 | 24.00 | 100 | +0.54(+2.30%) |
Mar 18, 2004 | 23.52 | 24.60 | 23.46 | 23.46 | 500 | -0.54(-2.25%) |
Mar 17, 2004 | 24.30 | 24.30 | 23.70 | 24.00 | 383 | -0.30(-1.23%) |
Mar 16, 2004 | 23.46 | 24.30 | 23.16 | 24.30 | 366 | +0.30(+1.25%) |
Mar 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 383 | +0.00(+0.00%) |
Mar 12, 2004 | 23.52 | 24.00 | 23.16 | 24.00 | 966 | +0.00(+0.00%) |
Mar 11, 2004 | 24.48 | 24.48 | 24.00 | 24.00 | 550 | -0.60(-2.44%) |
Mar 10, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 1,166 | -0.60(-2.38%) |
Mar 09, 2004 | 25.44 | 25.44 | 25.20 | 25.20 | 216 | -0.84(-3.23%) |
Mar 08, 2004 | 26.10 | 26.40 | 26.04 | 26.04 | 200 | +0.24(+0.93%) |
Mar 05, 2004 | 24.60 | 25.80 | 24.48 | 25.80 | 600 | +0.60(+2.38%) |
Mar 04, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 25.68 | 25.80 | 25.20 | 25.20 | 283 | -0.90(-3.45%) |
Mar 02, 2004 | 25.68 | 26.10 | 25.20 | 26.10 | 433 | +0.60(+2.35%) |
Mar 01, 2004 | 25.14 | 25.80 | 25.14 | 25.50 | 200 | +0.96(+3.91%) |
Feb 27, 2004 | 24.96 | 25.08 | 24.54 | 24.54 | 550 | -0.12(-0.49%) |
Feb 26, 2004 | 24.42 | 24.66 | 24.36 | 24.66 | 550 | -0.24(-0.96%) |
Feb 25, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 24.60 | 25.50 | 24.42 | 24.90 | 766 | +0.60(+2.47%) |
Feb 23, 2004 | 24.30 | 24.36 | 23.52 | 24.30 | 4,300 | -0.54(-2.17%) |
Feb 20, 2004 | 23.70 | 24.84 | 23.40 | 24.84 | 700 | +1.14(+4.81%) |
Feb 19, 2004 | 22.80 | 24.30 | 22.80 | 23.70 | 366 | +1.26(+5.61%) |
Feb 18, 2004 | 24.00 | 24.00 | 21.84 | 22.44 | 3,550 | -1.56(-6.50%) |
Feb 17, 2004 | 24.60 | 24.84 | 23.70 | 24.00 | 1,383 | -0.90(-3.61%) |
Feb 13, 2004 | 24.90 | 24.90 | 24.66 | 24.90 | 600 | +0.12(+0.48%) |
Feb 12, 2004 | 24.66 | 24.78 | 24.66 | 24.78 | 216 | +0.06(+0.24%) |
Feb 11, 2004 | 25.20 | 25.20 | 24.72 | 24.72 | 150 | -0.18(-0.72%) |
Feb 10, 2004 | 24.84 | 25.20 | 24.06 | 24.90 | 3,466 | +1.20(+5.06%) |
Feb 09, 2004 | 23.10 | 23.70 | 22.98 | 23.70 | 316 | +0.00(+0.00%) |
Feb 06, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 333 | -0.12(-0.50%) |
Feb 05, 2004 | 24.24 | 24.48 | 23.70 | 23.82 | 1,450 | -1.02(-4.11%) |
Feb 04, 2004 | 25.14 | 25.14 | 24.54 | 24.84 | 1,483 | +0.12(+0.49%) |
Feb 03, 2004 | 24.66 | 25.50 | 24.66 | 24.72 | 416 | +0.06(+0.24%) |