Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.08(+0.37%) |
May 27, 2004 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.38(+1.77%) |
May 26, 2004 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.22(+1.03%) |
May 25, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.06(+0.28%) |
May 24, 2004 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.10(+0.47%) |
May 21, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.40(+1.93%) |
May 20, 2004 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | -0.24(-1.14%) |
May 19, 2004 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | +0.73(+3.60%) |
May 18, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.29(+1.45%) |
May 17, 2004 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | -0.58(-2.82%) |
May 14, 2004 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.27(-1.30%) |
May 13, 2004 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | -0.19(-0.90%) |
May 12, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.38(+1.84%) |
May 11, 2004 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.02(+0.10%) |
May 10, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.08(-4.98%) |
May 07, 2004 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | -0.51(-2.30%) |
May 06, 2004 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.46(-2.03%) |
May 05, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.07(+0.31%) |
May 04, 2004 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.31(+1.39%) |
May 03, 2004 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | -0.04(-0.18%) |
Apr 30, 2004 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.28(-1.24%) |
Apr 29, 2004 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | -0.27(-1.18%) |
Apr 28, 2004 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | -0.28(-1.21%) |
Apr 27, 2004 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | -0.12(-0.52%) |
Apr 26, 2004 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.08(+0.35%) |
Apr 23, 2004 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.17(+0.74%) |
Apr 22, 2004 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.19(-0.82%) |
Apr 20, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.03(+0.13%) |
Apr 19, 2004 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.10(-0.43%) |
Apr 16, 2004 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.22(+0.95%) |
Apr 15, 2004 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | -0.28(-1.20%) |
Apr 14, 2004 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.39(-1.64%) |
Apr 13, 2004 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | -0.19(-0.79%) |
Apr 12, 2004 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.03(+0.13%) |
Apr 08, 2004 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.03(-0.13%) |
Apr 07, 2004 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.12(+0.50%) |
Apr 06, 2004 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.04(+0.17%) |
Apr 05, 2004 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.01(+0.04%) |
Apr 02, 2004 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.04(+0.17%) |
Apr 01, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.37(+1.59%) |
Mar 31, 2004 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.35(+1.52%) |
Mar 30, 2004 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.10(+0.44%) |
Mar 29, 2004 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | +0.24(+1.06%) |
Mar 26, 2004 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.09(+0.40%) |
Mar 25, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.21(+0.94%) |
Mar 24, 2004 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | -0.02(-0.09%) |
Mar 23, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.01(+0.04%) |
Mar 22, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.38(-1.67%) |
Mar 19, 2004 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | -0.07(-0.31%) |
Mar 18, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.16(+0.71%) |
Mar 17, 2004 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.26(+1.16%) |
Mar 16, 2004 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.23(+1.04%) |
Mar 15, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.94%) |
Mar 12, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | -0.01(-0.04%) |
Mar 11, 2004 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | -0.36(-1.58%) |
Mar 10, 2004 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | -0.55(-2.36%) |
Mar 09, 2004 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | -0.09(-0.39%) |
Mar 08, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.06(-0.26%) |
Mar 05, 2004 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.32(+1.38%) |
Mar 04, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.07(+0.30%) |
Mar 03, 2004 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | -0.27(-1.16%) |
Mar 02, 2004 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.11(-0.47%) |