Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.06(-0.30%) |
May 27, 2004 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.23(+1.15%) |
May 26, 2004 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | +0.16(+0.81%) |
May 25, 2004 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.26(+1.33%) |
May 24, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.09(-0.46%) |
May 21, 2004 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.02(+0.10%) |
May 20, 2004 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.10(-0.51%) |
May 19, 2004 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.15(-0.75%) |
May 18, 2004 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.02(+0.10%) |
May 17, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | -0.12(-0.60%) |
May 14, 2004 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | +0.01(+0.05%) |
May 13, 2004 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.02(+0.10%) |
May 12, 2004 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.08(+0.40%) |
May 11, 2004 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.12(+0.61%) |
May 10, 2004 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | -0.32(-1.60%) |
May 07, 2004 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | -0.21(-1.04%) |
May 06, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | -0.13(-0.64%) |
May 05, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.18(+0.89%) |
May 04, 2004 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | -0.10(-0.49%) |
May 03, 2004 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.22(+1.09%) |
Apr 30, 2004 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.09(-0.45%) |
Apr 29, 2004 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | -0.14(-0.69%) |
Apr 28, 2004 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | -0.28(-1.36%) |
Apr 27, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.09(+0.44%) |
Apr 23, 2004 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | -0.04(-0.19%) |
Apr 22, 2004 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | +0.17(+0.83%) |
Apr 21, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.28(+1.39%) |
Apr 20, 2004 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | -0.28(-1.37%) |
Apr 19, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.05(+0.25%) |
Apr 16, 2004 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.13(+0.64%) |
Apr 15, 2004 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.25(+1.25%) |
Apr 14, 2004 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.11(+0.55%) |
Apr 13, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | -0.19(-0.95%) |
Apr 12, 2004 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.10(+0.50%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.07(-0.35%) |
Apr 07, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.09(-0.45%) |
Apr 06, 2004 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | -0.06(-0.30%) |
Apr 05, 2004 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.25(+1.26%) |
Apr 02, 2004 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.26(+1.32%) |
Apr 01, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.18(+0.92%) |
Mar 31, 2004 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.06(+0.31%) |
Mar 30, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.02(+0.10%) |
Mar 29, 2004 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.28(+1.47%) |
Mar 26, 2004 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | -0.05(-0.26%) |
Mar 25, 2004 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | +0.20(+1.05%) |
Mar 24, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | -0.10(-0.52%) |
Mar 23, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.05(+0.26%) |
Mar 22, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | -0.27(-1.40%) |
Mar 19, 2004 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | -0.20(-1.03%) |
Mar 18, 2004 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | -0.06(-0.31%) |
Mar 17, 2004 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.11(+0.57%) |
Mar 16, 2004 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.08(+0.41%) |
Mar 15, 2004 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.26(-1.33%) |
Mar 12, 2004 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.15(+0.77%) |
Mar 11, 2004 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.29(-1.47%) |
Mar 10, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | -0.30(-1.50%) |
Mar 09, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.20(-0.99%) |
Mar 08, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.07(-0.34%) |
Mar 05, 2004 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.11(+0.54%) |
Mar 04, 2004 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | +0.12(+0.60%) |
Mar 03, 2004 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.13(+0.65%) |
Mar 02, 2004 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | -0.11(-0.55%) |