Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | -1.00(-2.27%) |
Jun 29, 2004 | 44.00 | 44.00 | 43.50 | 44.00 | 1,600 | +0.00(+0.00%) |
Jun 28, 2004 | 42.00 | 44.00 | 43.50 | 44.00 | 1,600 | +2.00(+4.76%) |
Jun 25, 2004 | 42.50 | 42.00 | 42.00 | 42.00 | 600 | +0.75(+1.82%) |
Jun 24, 2004 | 41.25 | 41.25 | 39.50 | 41.25 | 400 | -1.25(-2.94%) |
Jun 23, 2004 | 42.50 | 42.50 | 42.50 | 42.50 | 3,000 | +0.50(+1.19%) |
Jun 22, 2004 | 42.00 | 44.00 | 42.00 | 42.00 | 1,400 | +0.00(+0.00%) |
Jun 21, 2004 | 42.00 | 43.60 | 42.00 | 42.00 | 9,500 | -1.50(-3.45%) |
Jun 18, 2004 | 43.50 | 44.00 | 43.00 | 43.50 | 3,255 | +1.50(+3.57%) |
Jun 17, 2004 | 42.00 | 42.00 | 41.50 | 42.00 | 4,400 | +0.50(+1.20%) |
Jun 16, 2004 | 41.50 | 42.50 | 41.50 | 41.50 | 570 | +1.00(+2.47%) |
Jun 15, 2004 | 40.50 | 41.75 | 40.00 | 40.50 | 2,900 | +0.00(+0.00%) |
Jun 14, 2004 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | -1.50(-3.57%) |
Jun 10, 2004 | 42.00 | 42.00 | 40.70 | 42.00 | 1,000 | +0.50(+1.20%) |
Jun 09, 2004 | 41.50 | 41.50 | 41.00 | 41.50 | 300 | -0.75(-1.78%) |
Jun 08, 2004 | 42.25 | 43.25 | 42.00 | 42.25 | 1,000 | +2.25(+5.62%) |
Jun 07, 2004 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | -3.00(-6.98%) |
Jun 04, 2004 | 43.00 | 43.00 | 40.00 | 43.00 | 20,705 | +0.00(+0.00%) |
Jun 03, 2004 | 43.00 | 43.00 | 40.00 | 43.00 | 20,705 | +2.00(+4.88%) |
Jun 02, 2004 | 41.00 | 41.00 | 40.75 | 41.00 | 3,300 | +2.00(+5.13%) |
Jun 01, 2004 | 39.00 | 39.00 | 37.50 | 39.00 | 400 | +1.50(+4.00%) |
May 28, 2004 | 37.50 | 39.00 | 37.50 | 37.50 | 214 | +1.50(+4.17%) |
May 27, 2004 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -2.00(-5.26%) |
May 26, 2004 | 38.00 | 38.00 | 37.75 | 38.00 | 1,500 | +0.00(+0.00%) |
May 25, 2004 | 38.00 | 38.00 | 37.75 | 38.00 | 1,500 | +2.00(+5.56%) |
May 24, 2004 | 36.00 | 36.00 | 36.00 | 36.00 | 1,100 | -0.50(-1.37%) |
May 21, 2004 | 36.50 | 37.25 | 36.00 | 36.50 | 300 | -0.50(-1.35%) |
May 20, 2004 | 37.00 | 37.00 | 36.90 | 37.00 | 600 | +3.00(+8.82%) |
May 19, 2004 | 34.00 | 34.00 | 33.00 | 34.00 | 3,100 | +0.00(+0.00%) |
May 18, 2004 | 29.05 | 34.00 | 33.00 | 34.00 | 3,100 | +4.95(+17.04%) |
May 17, 2004 | 34.25 | 30.75 | 29.05 | 29.05 | 2,400 | -5.20(-15.18%) |
May 14, 2004 | 36.50 | 34.25 | 32.50 | 34.25 | 800 | -3.25(-8.67%) |
May 13, 2004 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
May 12, 2004 | 36.00 | 37.50 | 35.00 | 37.50 | 8,500 | +1.50(+4.17%) |
May 11, 2004 | 35.50 | 36.00 | 33.25 | 36.00 | 9,900 | +0.50(+1.41%) |
May 10, 2004 | 41.50 | 37.50 | 35.00 | 35.50 | 900 | -6.00(-14.46%) |
May 07, 2004 | 43.25 | 43.50 | 41.50 | 41.50 | 2,900 | -1.75(-4.05%) |
May 06, 2004 | 45.00 | 43.50 | 43.25 | 43.25 | 900 | -1.75(-3.89%) |
May 05, 2004 | 45.00 | 45.50 | 45.00 | 45.00 | 1,900 | +0.00(+0.00%) |
May 04, 2004 | 43.50 | 45.00 | 44.50 | 45.00 | 800 | +1.50(+3.45%) |
May 03, 2004 | 44.25 | 43.50 | 43.50 | 43.50 | 100 | -0.75(-1.69%) |
Apr 30, 2004 | 45.00 | 45.00 | 44.25 | 44.25 | 1,400 | -0.50(-1.12%) |
Apr 29, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 45.50 | 45.90 | 44.75 | 44.75 | 22,000 | -0.75(-1.65%) |
Apr 27, 2004 | 44.75 | 46.00 | 45.50 | 45.50 | 3,700 | +0.75(+1.68%) |
Apr 26, 2004 | 46.25 | 46.00 | 44.75 | 44.75 | 4,300 | -1.50(-3.24%) |
Apr 23, 2004 | 48.00 | 47.00 | 46.25 | 46.25 | 400 | -1.75(-3.65%) |
Apr 22, 2004 | 47.50 | 48.00 | 47.20 | 48.00 | 1,100 | +0.50(+1.05%) |
Apr 21, 2004 | 48.60 | 48.50 | 46.50 | 47.50 | 9,390 | -1.10(-2.26%) |
Apr 20, 2004 | 45.50 | 49.00 | 48.60 | 48.60 | 300 | +3.10(+6.81%) |
Apr 19, 2004 | 46.75 | 45.75 | 45.50 | 45.50 | 900 | -1.25(-2.67%) |
Apr 16, 2004 | 46.40 | 48.00 | 46.75 | 46.75 | 3,600 | +0.35(+0.75%) |
Apr 15, 2004 | 48.50 | 46.40 | 46.40 | 46.40 | 100 | -2.10(-4.33%) |
Apr 14, 2004 | 50.25 | 48.50 | 48.50 | 48.50 | 400 | -1.75(-3.48%) |
Apr 13, 2004 | 52.00 | 51.75 | 50.00 | 50.25 | 1,700 | -1.75(-3.37%) |
Apr 12, 2004 | 52.50 | 52.00 | 50.50 | 52.00 | 750 | -0.50(-0.95%) |
Apr 08, 2004 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 52.50 | 53.00 | 50.00 | 52.50 | 2,900 | +0.00(+0.00%) |
Apr 06, 2004 | 54.00 | 53.00 | 50.45 | 52.50 | 2,470 | -1.50(-2.78%) |
Apr 05, 2004 | 54.00 | 54.00 | 53.75 | 54.00 | 6,100 | +2.25(+4.35%) |
Apr 02, 2004 | 50.75 | 52.75 | 51.00 | 51.75 | 4,800 | +1.00(+1.97%) |