Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.90 | 22.00 | 21.80 | 21.90 | 3,000 | +0.00(+0.00%) |
Apr 29, 2004 | 22.10 | 22.10 | 21.90 | 21.90 | 1,800 | -0.40(-1.79%) |
Apr 28, 2004 | 22.90 | 22.90 | 22.20 | 22.30 | 3,800 | -0.78(-3.38%) |
Apr 27, 2004 | 23.18 | 23.18 | 23.08 | 23.08 | 700 | -0.03(-0.13%) |
Apr 26, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 23.25 | 23.25 | 23.11 | 23.11 | 900 | -0.13(-0.56%) |
Apr 21, 2004 | 23.24 | 23.24 | 23.24 | 23.24 | 500 | +0.09(+0.39%) |
Apr 20, 2004 | 23.10 | 23.15 | 23.00 | 23.15 | 1,600 | -0.10(-0.43%) |
Apr 19, 2004 | 23.40 | 23.50 | 23.25 | 23.25 | 1,500 | +0.00(+0.00%) |
Apr 16, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.15(-0.64%) |
Apr 14, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 600 | -0.15(-0.64%) |
Apr 13, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 23.65 | 23.87 | 23.55 | 23.55 | 1,500 | -0.32(-1.34%) |
Apr 08, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 12,000 | +0.22(+0.93%) |
Apr 06, 2004 | 23.75 | 23.75 | 23.53 | 23.65 | 1,200 | -0.22(-0.92%) |
Apr 05, 2004 | 24.00 | 24.00 | 23.87 | 23.87 | 7,300 | -0.08(-0.33%) |
Apr 02, 2004 | 23.35 | 23.95 | 23.35 | 23.95 | 1,600 | +0.60(+2.57%) |
Apr 01, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.15(-0.64%) |
Mar 31, 2004 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 23.05 | 23.50 | 23.05 | 23.50 | 4,500 | +0.48(+2.09%) |
Mar 29, 2004 | 23.49 | 23.49 | 23.02 | 23.02 | 2,700 | -0.53(-2.25%) |
Mar 26, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.15(-0.63%) |
Mar 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -0.15(-0.63%) |
Mar 23, 2004 | 23.99 | 23.99 | 23.85 | 23.85 | 500 | -0.14(-0.58%) |
Mar 22, 2004 | 24.00 | 24.15 | 23.85 | 23.99 | 5,200 | +0.00(+0.00%) |
Mar 19, 2004 | 23.99 | 23.99 | 23.93 | 23.99 | 800 | -0.02(-0.08%) |
Mar 18, 2004 | 24.08 | 24.08 | 24.01 | 24.01 | 200 | -0.17(-0.70%) |
Mar 17, 2004 | 24.01 | 24.18 | 24.00 | 24.18 | 6,300 | +0.18(+0.75%) |
Mar 16, 2004 | 24.35 | 24.49 | 24.00 | 24.00 | 5,700 | -0.35(-1.44%) |
Mar 15, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 24.01 | 24.45 | 23.90 | 24.35 | 2,900 | +0.09(+0.37%) |
Mar 11, 2004 | 24.26 | 24.26 | 24.26 | 24.26 | 300 | +0.01(+0.04%) |
Mar 10, 2004 | 24.26 | 24.32 | 24.25 | 24.25 | 1,700 | +0.00(+0.00%) |
Mar 09, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 24.25 | 24.26 | 24.25 | 24.25 | 6,500 | +0.00(+0.00%) |
Mar 05, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 4,700 | +0.00(+0.00%) |
Mar 03, 2004 | 24.00 | 24.25 | 24.00 | 24.25 | 2,700 | +0.28(+1.17%) |
Mar 02, 2004 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 24.10 | 24.10 | 23.97 | 23.97 | 600 | -0.03(-0.13%) |
Feb 27, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 24.25 | 24.25 | 24.00 | 24.00 | 4,100 | +0.00(+0.00%) |
Feb 25, 2004 | 23.93 | 24.25 | 23.50 | 24.00 | 17,400 | -0.17(-0.70%) |
Feb 24, 2004 | 24.25 | 24.30 | 24.17 | 24.17 | 6,000 | -0.33(-1.35%) |
Feb 23, 2004 | 24.55 | 24.55 | 24.35 | 24.50 | 12,100 | -0.05(-0.20%) |
Feb 20, 2004 | 24.90 | 24.90 | 24.55 | 24.55 | 7,500 | -0.50(-2.00%) |
Feb 19, 2004 | 24.85 | 25.05 | 24.85 | 25.05 | 300 | +0.05(+0.20%) |
Feb 18, 2004 | 24.60 | 25.10 | 24.60 | 25.00 | 3,200 | +0.15(+0.60%) |
Feb 17, 2004 | 24.75 | 24.85 | 24.75 | 24.85 | 300 | +0.30(+1.22%) |
Feb 13, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.00(+0.00%) |
Feb 12, 2004 | 24.86 | 24.86 | 24.55 | 24.55 | 2,100 | -0.32(-1.29%) |
Feb 11, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 200 | +0.17(+0.69%) |
Feb 10, 2004 | 25.07 | 25.07 | 24.70 | 24.70 | 1,400 | -0.62(-2.45%) |
Feb 09, 2004 | 25.21 | 25.32 | 25.20 | 25.32 | 1,800 | +0.12(+0.48%) |
Feb 06, 2004 | 25.20 | 25.40 | 25.20 | 25.20 | 300 | +0.00(+0.00%) |
Feb 05, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.01(-0.04%) |
Feb 04, 2004 | 25.21 | 25.21 | 25.21 | 25.21 | 1,000 | +0.00(+0.00%) |
Feb 03, 2004 | 25.20 | 25.50 | 25.20 | 25.21 | 4,800 | -0.01(-0.04%) |