Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.85 | 20.00 | 19.85 | 19.85 | 1,093 | +0.00(+0.00%) |
Apr 29, 2004 | 20.25 | 20.25 | 19.85 | 19.85 | 468 | -0.16(-0.80%) |
Apr 28, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 2,810 | -0.19(-0.95%) |
Apr 27, 2004 | 20.36 | 20.36 | 20.01 | 20.20 | 3,123 | -0.19(-0.94%) |
Apr 26, 2004 | 20.40 | 20.40 | 20.39 | 20.39 | 312 | +0.01(+0.06%) |
Apr 23, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 20.50 | 20.53 | 20.38 | 20.38 | 3,904 | -0.18(-0.87%) |
Apr 21, 2004 | 20.56 | 20.56 | 20.56 | 20.56 | 1,717 | -0.23(-1.11%) |
Apr 20, 2004 | 20.79 | 20.79 | 20.79 | 20.79 | 468 | +0.08(+0.37%) |
Apr 19, 2004 | 20.64 | 20.72 | 20.64 | 20.72 | 1,873 | +0.44(+2.18%) |
Apr 16, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 312 | +0.00(+0.00%) |
Apr 12, 2004 | 20.33 | 20.46 | 20.26 | 20.27 | 1,093 | -0.22(-1.06%) |
Apr 08, 2004 | 20.49 | 20.49 | 20.49 | 20.49 | 312 | -0.21(-1.02%) |
Apr 07, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 624 | -0.01(-0.06%) |
Apr 05, 2004 | 19.53 | 20.72 | 19.53 | 20.72 | 2,967 | +0.54(+2.70%) |
Apr 02, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 20.17 | 20.17 | 20.16 | 20.17 | 2,030 | +0.48(+2.44%) |
Mar 31, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 468 | +0.16(+0.82%) |
Mar 30, 2004 | 19.40 | 19.53 | 19.40 | 19.53 | 624 | -1.12(-5.42%) |
Mar 29, 2004 | 20.80 | 20.80 | 19.98 | 20.65 | 13,117 | +0.32(+1.57%) |
Mar 26, 2004 | 20.33 | 20.33 | 20.33 | 20.33 | 468 | +0.00(+0.00%) |
Mar 25, 2004 | 20.32 | 20.33 | 20.01 | 20.33 | 2,967 | +0.64(+3.25%) |
Mar 24, 2004 | 19.95 | 19.95 | 19.69 | 19.69 | 936 | -0.14(-0.71%) |
Mar 23, 2004 | 20.67 | 20.96 | 19.83 | 19.83 | 10,306 | -0.99(-4.77%) |
Mar 22, 2004 | 20.46 | 20.98 | 20.43 | 20.82 | 6,246 | -0.31(-1.45%) |
Mar 19, 2004 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 21.20 | 21.20 | 21.13 | 21.13 | 3,279 | -0.24(-1.11%) |
Mar 17, 2004 | 21.37 | 21.50 | 21.30 | 21.37 | 5,778 | -0.13(-0.63%) |
Mar 16, 2004 | 21.37 | 21.50 | 21.37 | 21.50 | 936 | +0.13(+0.63%) |
Mar 15, 2004 | 21.43 | 21.44 | 21.37 | 21.37 | 2,186 | -0.02(-0.09%) |
Mar 12, 2004 | 21.39 | 21.40 | 21.39 | 21.39 | 3,435 | +0.00(+0.00%) |
Mar 11, 2004 | 21.40 | 21.40 | 21.39 | 21.39 | 936 | -0.21(-0.98%) |
Mar 10, 2004 | 21.74 | 21.74 | 21.39 | 21.60 | 14,211 | -0.34(-1.55%) |
Mar 09, 2004 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 21.94 | 21.94 | 21.94 | 21.94 | 780 | +0.00(+0.00%) |
Mar 05, 2004 | 21.94 | 21.94 | 21.94 | 21.94 | 156 | +0.20(+0.91%) |
Mar 04, 2004 | 21.84 | 21.84 | 21.74 | 21.74 | 4,372 | -0.06(-0.29%) |
Mar 03, 2004 | 21.77 | 21.99 | 21.74 | 21.80 | 8,276 | +0.19(+0.89%) |
Mar 02, 2004 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 21.61 | 21.63 | 21.61 | 21.61 | 1,717 | -0.06(-0.30%) |
Feb 27, 2004 | 21.61 | 21.80 | 21.61 | 21.68 | 5,309 | -0.16(-0.73%) |
Feb 26, 2004 | 21.37 | 21.84 | 21.37 | 21.84 | 1,873 | -0.11(-0.50%) |
Feb 25, 2004 | 22.21 | 22.21 | 21.77 | 21.94 | 2,030 | +0.15(+0.71%) |
Feb 24, 2004 | 22.00 | 22.00 | 21.77 | 21.79 | 16,709 | -0.20(-0.93%) |
Feb 23, 2004 | 21.99 | 22.00 | 21.94 | 22.00 | 10,306 | +0.20(+0.94%) |
Feb 20, 2004 | 21.78 | 21.79 | 21.78 | 21.79 | 936 | +0.02(+0.09%) |
Feb 19, 2004 | 21.84 | 21.87 | 21.77 | 21.77 | 1,561 | -0.23(-1.04%) |
Feb 18, 2004 | 22.10 | 22.10 | 21.87 | 22.00 | 4,997 | +0.04(+0.17%) |
Feb 17, 2004 | 21.86 | 22.03 | 21.86 | 21.96 | 468 | +0.06(+0.29%) |
Feb 13, 2004 | 21.77 | 22.03 | 21.77 | 21.90 | 6,246 | -0.17(-0.78%) |
Feb 12, 2004 | 21.61 | 22.09 | 21.61 | 22.07 | 5,309 | -0.28(-1.23%) |
Feb 11, 2004 | 21.73 | 22.35 | 21.73 | 22.35 | 1,093 | +0.62(+2.86%) |
Feb 10, 2004 | 21.73 | 22.19 | 21.73 | 21.73 | 10,463 | -0.30(-1.37%) |
Feb 09, 2004 | 22.41 | 22.41 | 21.75 | 22.03 | 7,339 | -0.57(-2.52%) |
Feb 06, 2004 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 22.60 | 22.60 | 22.51 | 22.60 | 10,463 | +0.87(+4.01%) |
Feb 04, 2004 | 21.73 | 21.73 | 21.70 | 21.73 | 1,717 | -0.36(-1.65%) |
Feb 03, 2004 | 21.75 | 22.09 | 21.75 | 22.09 | 468 | +0.38(+1.74%) |