Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 26.20 | 25.70 | 26.20 | 1,038 | +0.67(+2.61%) |
Jun 29, 2004 | 24.87 | 25.53 | 24.87 | 25.53 | 4,500 | +1.01(+4.10%) |
Jun 28, 2004 | 23.83 | 24.52 | 23.83 | 24.52 | 3,231 | +0.82(+3.47%) |
Jun 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 230 | -0.13(-0.55%) |
Jun 23, 2004 | 23.28 | 23.83 | 23.28 | 23.83 | 2,308 | +0.68(+2.92%) |
Jun 22, 2004 | 23.28 | 23.28 | 23.15 | 23.15 | 1,269 | -0.13(-0.56%) |
Jun 21, 2004 | 23.28 | 23.28 | 23.28 | 23.28 | 1,384 | +0.32(+1.40%) |
Jun 18, 2004 | 24.09 | 24.09 | 22.96 | 22.96 | 23,311 | -1.43(-5.86%) |
Jun 17, 2004 | 24.39 | 24.39 | 24.39 | 24.39 | 1,154 | +0.13(+0.54%) |
Jun 16, 2004 | 24.09 | 24.41 | 24.09 | 24.26 | 2,769 | +0.17(+0.72%) |
Jun 15, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 2,308 | +0.04(+0.18%) |
Jun 07, 2004 | 24.18 | 24.18 | 24.05 | 24.05 | 807 | -0.05(-0.22%) |
Jun 04, 2004 | 24.10 | 24.10 | 23.97 | 24.10 | 3,000 | +0.00(+0.00%) |
Jun 03, 2004 | 24.31 | 24.31 | 24.09 | 24.10 | 3,000 | -0.34(-1.38%) |
Jun 02, 2004 | 23.83 | 24.70 | 23.83 | 24.44 | 4,385 | +0.73(+3.07%) |
Jun 01, 2004 | 23.16 | 23.71 | 23.16 | 23.71 | 1,500 | +0.66(+2.86%) |
May 28, 2004 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
May 27, 2004 | 22.31 | 23.05 | 22.31 | 23.05 | 3,923 | +1.39(+6.40%) |
May 26, 2004 | 22.92 | 22.92 | 21.66 | 21.66 | 6,808 | -1.13(-4.94%) |
May 25, 2004 | 21.97 | 22.79 | 21.97 | 22.79 | 1,038 | +0.95(+4.36%) |
May 24, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 21, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 115 | +0.13(+0.60%) |
May 20, 2004 | 21.71 | 21.71 | 21.71 | 21.71 | 115 | -0.13(-0.60%) |
May 19, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 18, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 17, 2004 | 21.97 | 22.10 | 21.84 | 21.84 | 3,923 | -0.28(-1.25%) |
May 14, 2004 | 21.88 | 22.14 | 21.79 | 22.11 | 2,192 | +0.23(+1.07%) |
May 13, 2004 | 21.89 | 21.89 | 21.88 | 21.88 | 1,731 | +0.13(+0.60%) |
May 12, 2004 | 21.66 | 21.75 | 21.66 | 21.75 | 1,154 | +0.09(+0.40%) |
May 11, 2004 | 21.44 | 21.66 | 21.44 | 21.66 | 2,077 | +0.43(+2.04%) |
May 10, 2004 | 21.23 | 21.23 | 21.23 | 21.23 | 1,038 | -0.35(-1.61%) |
May 07, 2004 | 21.66 | 21.66 | 21.58 | 21.58 | 1,846 | +0.09(+0.40%) |
May 06, 2004 | 21.49 | 21.49 | 21.49 | 21.49 | 923 | -0.17(-0.80%) |
May 05, 2004 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) |
May 04, 2004 | 23.18 | 23.18 | 21.66 | 21.66 | 8,885 | -1.52(-6.54%) |
May 03, 2004 | 22.23 | 23.18 | 22.23 | 23.18 | 5,539 | +1.08(+4.90%) |
Apr 30, 2004 | 22.53 | 22.53 | 22.10 | 22.10 | 1,500 | -0.26(-1.16%) |
Apr 29, 2004 | 22.53 | 22.53 | 22.36 | 22.36 | 2,077 | -0.17(-0.77%) |
Apr 28, 2004 | 21.01 | 22.70 | 21.01 | 22.53 | 9,232 | +1.86(+9.01%) |
Apr 27, 2004 | 18.59 | 20.80 | 18.59 | 20.67 | 11,886 | +2.25(+12.24%) |
Apr 26, 2004 | 18.59 | 18.59 | 18.41 | 18.41 | 807 | -0.30(-1.62%) |
Apr 23, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.67 | 18.85 | 18.63 | 18.85 | 3,577 | +0.30(+1.64%) |
Apr 21, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.41 | 18.54 | 18.41 | 18.54 | 1,269 | +0.22(+1.18%) |
Apr 19, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 461 | -0.13(-0.70%) |
Apr 16, 2004 | 18.41 | 18.50 | 18.41 | 18.46 | 1,269 | +0.26(+1.43%) |
Apr 15, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,731 | -0.13(-0.71%) |
Apr 13, 2004 | 18.50 | 18.50 | 18.33 | 18.33 | 692 | -0.30(-1.63%) |
Apr 12, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 461 | +0.13(+0.70%) |
Apr 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 577 | +0.00(+0.00%) |
Apr 05, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 807 | +0.09(+0.47%) |