Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 26.05 | 26.20 | 26.20 | 26.20 | 265 | +0.15(+0.58%) |
Apr 27, 2004 | 26.60 | 26.05 | 26.05 | 26.05 | 421 | -0.55(-2.07%) |
Apr 26, 2004 | 26.60 | 26.60 | 26.60 | 26.60 | 260 | +0.00(+0.00%) |
Apr 23, 2004 | 26.40 | 27.00 | 26.60 | 26.60 | 286 | +0.20(+0.76%) |
Apr 22, 2004 | 27.20 | 26.40 | 26.40 | 26.40 | 285 | -0.80(-2.94%) |
Apr 21, 2004 | 27.20 | 27.20 | 27.20 | 27.20 | 145 | +0.00(+0.00%) |
Apr 20, 2004 | 26.80 | 27.20 | 27.20 | 27.20 | 5,493 | +0.40(+1.49%) |
Apr 19, 2004 | 28.10 | 26.80 | 26.80 | 26.80 | 2,307 | -1.30(-4.63%) |
Apr 16, 2004 | 28.75 | 28.10 | 28.10 | 28.10 | 570 | -0.65(-2.26%) |
Apr 15, 2004 | 28.60 | 29.15 | 28.75 | 28.75 | 1,189 | +0.15(+0.52%) |
Apr 14, 2004 | 28.30 | 28.60 | 28.60 | 28.60 | 422 | +0.30(+1.06%) |
Apr 13, 2004 | 28.00 | 28.40 | 28.30 | 28.30 | 275 | +0.30(+1.07%) |
Apr 12, 2004 | 27.50 | 28.00 | 27.80 | 28.00 | 4,752 | +0.50(+1.82%) |
Apr 08, 2004 | 27.45 | 27.50 | 27.50 | 27.50 | 190 | +0.05(+0.18%) |
Apr 07, 2004 | 27.45 | 27.45 | 27.45 | 27.45 | 306 | -0.20(-0.72%) |
Apr 06, 2004 | 28.35 | 27.65 | 27.60 | 27.65 | 4,884 | -0.70(-2.47%) |
Apr 05, 2004 | 28.35 | 28.35 | 28.35 | 28.35 | 265 | -0.05(-0.18%) |
Apr 02, 2004 | 28.85 | 28.40 | 28.40 | 28.40 | 355 | -0.45(-1.56%) |
Apr 01, 2004 | 27.30 | 29.20 | 28.85 | 28.85 | 483 | +1.55(+5.68%) |
Mar 31, 2004 | 26.00 | 27.30 | 27.30 | 27.30 | 130 | +1.30(+5.00%) |
Mar 30, 2004 | 26.65 | 26.00 | 26.00 | 26.00 | 554 | -0.65(-2.44%) |
Mar 29, 2004 | 32.00 | 26.65 | 26.65 | 26.65 | 245 | -5.35(-16.72%) |
Mar 26, 2004 | 27.00 | 32.00 | 32.00 | 32.00 | 260 | +5.00(+18.52%) |
Mar 25, 2004 | 26.75 | 27.00 | 27.00 | 27.00 | 1,000 | +0.25(+0.93%) |
Mar 24, 2004 | 25.00 | 26.75 | 26.75 | 26.75 | 252 | +1.75(+7.00%) |
Mar 23, 2004 | 25.15 | 25.00 | 25.00 | 25.00 | 1,075 | -0.15(-0.60%) |
Mar 22, 2004 | 25.75 | 25.20 | 25.15 | 25.15 | 400 | -0.60(-2.33%) |
Mar 19, 2004 | 25.30 | 25.75 | 25.75 | 25.75 | 5,319 | +0.45(+1.78%) |
Mar 18, 2004 | 25.15 | 25.65 | 25.25 | 25.30 | 1,408 | +0.15(+0.60%) |
Mar 17, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 24.90 | 25.15 | 25.15 | 25.15 | 181 | +0.25(+1.00%) |
Mar 15, 2004 | 24.20 | 24.95 | 24.85 | 24.90 | 3,032 | +0.45(+1.84%) |
Mar 12, 2004 | 24.45 | 24.50 | 24.45 | 24.45 | 1,483 | +0.00(+0.00%) |
Mar 11, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 23.95 | 24.50 | 24.45 | 24.45 | 1,483 | +0.50(+2.09%) |
Mar 09, 2004 | 23.35 | 23.95 | 23.50 | 23.95 | 410 | +0.60(+2.57%) |
Mar 08, 2004 | 23.00 | 23.35 | 23.35 | 23.35 | 239 | +1.35(+6.14%) |
Mar 05, 2004 | 22.00 | 29.10 | 22.00 | 22.00 | 2,150 | +0.00(+0.00%) |
Mar 04, 2004 | 23.00 | 29.10 | 22.00 | 22.00 | 2,150 | -1.00(-4.35%) |
Mar 03, 2004 | 22.75 | 23.00 | 22.75 | 23.00 | 460 | +0.25(+1.10%) |
Mar 02, 2004 | 21.00 | 22.75 | 22.75 | 22.75 | 260 | +1.75(+8.33%) |
Mar 01, 2004 | 20.30 | 21.00 | 20.95 | 21.00 | 1,150 | +1.40(+7.14%) |
Feb 27, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 355 | +0.00(+0.00%) |
Feb 26, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 20.20 | 19.60 | 19.60 | 19.60 | 355 | -0.60(-2.97%) |
Feb 24, 2004 | 19.70 | 20.20 | 19.85 | 20.20 | 548 | +0.50(+2.54%) |
Feb 23, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) |
Feb 20, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 20.45 | 20.00 | 20.00 | 20.00 | 286 | -0.45(-2.20%) |
Feb 18, 2004 | 20.45 | 20.45 | 19.95 | 20.45 | 406 | +0.00(+0.00%) |
Feb 17, 2004 | 19.95 | 20.45 | 19.95 | 20.45 | 406 | +0.50(+2.51%) |
Feb 13, 2004 | 19.90 | 19.95 | 19.95 | 19.95 | 126 | +0.05(+0.25%) |
Feb 12, 2004 | 19.75 | 19.90 | 19.90 | 19.90 | 125 | +0.15(+0.76%) |
Feb 11, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 19.25 | 19.75 | 19.75 | 19.75 | 116 | +0.50(+2.60%) |
Feb 09, 2004 | 18.95 | 19.25 | 19.25 | 19.25 | 112 | +0.30(+1.58%) |
Feb 06, 2004 | 18.75 | 18.95 | 18.95 | 18.95 | 150 | +0.20(+1.07%) |
Feb 05, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 19.25 | 19.25 | 18.75 | 18.75 | 233 | -1.50(-7.41%) |
Feb 03, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |