Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.74 | 26.23 | 25.74 | 26.23 | 1,037 | +0.67(+2.61%) |
Jun 29, 2004 | 24.90 | 25.56 | 24.90 | 25.56 | 4,494 | +1.01(+4.10%) |
Jun 28, 2004 | 23.86 | 24.56 | 23.86 | 24.56 | 3,226 | +0.82(+3.47%) |
Jun 25, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 230 | -0.13(-0.55%) |
Jun 23, 2004 | 23.32 | 23.86 | 23.32 | 23.86 | 2,304 | +0.68(+2.92%) |
Jun 22, 2004 | 23.32 | 23.32 | 23.19 | 23.19 | 1,267 | -0.13(-0.56%) |
Jun 21, 2004 | 23.32 | 23.32 | 23.32 | 23.32 | 1,382 | +0.32(+1.40%) |
Jun 18, 2004 | 24.12 | 24.12 | 22.99 | 22.99 | 23,279 | -1.43(-5.86%) |
Jun 17, 2004 | 24.43 | 24.43 | 24.43 | 24.43 | 1,152 | +0.13(+0.54%) |
Jun 16, 2004 | 24.12 | 24.44 | 24.12 | 24.30 | 2,765 | +0.17(+0.72%) |
Jun 15, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 24.12 | 24.12 | 24.12 | 24.12 | 2,304 | +0.04(+0.18%) |
Jun 07, 2004 | 24.21 | 24.21 | 24.08 | 24.08 | 806 | -0.05(-0.22%) |
Jun 04, 2004 | 24.13 | 24.13 | 24.00 | 24.13 | 2,996 | +0.00(+0.00%) |
Jun 03, 2004 | 24.34 | 24.34 | 24.12 | 24.13 | 2,996 | -0.34(-1.38%) |
Jun 02, 2004 | 23.86 | 24.73 | 23.86 | 24.47 | 4,379 | +0.73(+3.07%) |
Jun 01, 2004 | 23.19 | 23.74 | 23.19 | 23.74 | 1,498 | +0.66(+2.86%) |
May 28, 2004 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.00(+0.00%) |
May 27, 2004 | 22.34 | 23.08 | 22.34 | 23.08 | 3,918 | +1.39(+6.40%) |
May 26, 2004 | 22.95 | 22.95 | 21.69 | 21.69 | 6,799 | -1.13(-4.94%) |
May 25, 2004 | 22.00 | 22.82 | 22.00 | 22.82 | 1,037 | +0.95(+4.37%) |
May 24, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 21, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 115 | +0.13(+0.60%) |
May 20, 2004 | 21.74 | 21.74 | 21.74 | 21.74 | 115 | -0.13(-0.60%) |
May 19, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 18, 2004 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.00(+0.00%) |
May 17, 2004 | 22.00 | 22.13 | 21.87 | 21.87 | 3,918 | -0.28(-1.25%) |
May 14, 2004 | 21.91 | 22.17 | 21.82 | 22.14 | 2,189 | +0.23(+1.07%) |
May 13, 2004 | 21.92 | 21.92 | 21.91 | 21.91 | 1,728 | +0.13(+0.60%) |
May 12, 2004 | 21.69 | 21.78 | 21.69 | 21.78 | 1,152 | +0.09(+0.40%) |
May 11, 2004 | 21.47 | 21.69 | 21.47 | 21.69 | 2,074 | +0.43(+2.04%) |
May 10, 2004 | 21.26 | 21.26 | 21.26 | 21.26 | 1,037 | -0.35(-1.61%) |
May 07, 2004 | 21.69 | 21.69 | 21.61 | 21.61 | 1,843 | +0.09(+0.40%) |
May 06, 2004 | 21.52 | 21.52 | 21.52 | 21.52 | 921 | -0.17(-0.80%) |
May 05, 2004 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.00(+0.00%) |
May 04, 2004 | 23.21 | 23.21 | 21.69 | 21.69 | 8,873 | -1.52(-6.54%) |
May 03, 2004 | 22.26 | 23.21 | 22.26 | 23.21 | 5,531 | +1.08(+4.90%) |
Apr 30, 2004 | 22.56 | 22.56 | 22.13 | 22.13 | 1,498 | -0.26(-1.16%) |
Apr 29, 2004 | 22.56 | 22.56 | 22.39 | 22.39 | 2,074 | -0.17(-0.77%) |
Apr 28, 2004 | 21.04 | 22.73 | 21.04 | 22.56 | 9,219 | +1.87(+9.01%) |
Apr 27, 2004 | 18.61 | 20.83 | 18.61 | 20.70 | 11,870 | +2.26(+12.24%) |
Apr 26, 2004 | 18.61 | 18.61 | 18.44 | 18.44 | 806 | -0.30(-1.62%) |
Apr 23, 2004 | 18.74 | 18.74 | 18.74 | 18.74 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.70 | 18.87 | 18.66 | 18.87 | 3,572 | +0.30(+1.64%) |
Apr 21, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.44 | 18.57 | 18.44 | 18.57 | 1,267 | +0.22(+1.18%) |
Apr 19, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 460 | -0.13(-0.70%) |
Apr 16, 2004 | 18.44 | 18.53 | 18.44 | 18.48 | 1,267 | +0.26(+1.43%) |
Apr 15, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 1,728 | -0.13(-0.71%) |
Apr 13, 2004 | 18.53 | 18.53 | 18.35 | 18.35 | 691 | -0.30(-1.63%) |
Apr 12, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 460 | +0.13(+0.70%) |
Apr 06, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 576 | +0.00(+0.00%) |
Apr 05, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 806 | +0.09(+0.47%) |