Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.12(-0.58%) |
May 27, 2004 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.36(+1.77%) |
May 26, 2004 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) |
May 25, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.18(+0.89%) |
May 24, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.04(+0.20%) |
May 21, 2004 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.25(+1.26%) |
May 20, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | -0.18(-0.90%) |
May 19, 2004 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.35(+1.78%) |
May 18, 2004 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.16(+0.82%) |
May 17, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.23(-1.16%) |
May 14, 2004 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | -0.11(-0.55%) |
May 13, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.18(-0.90%) |
May 12, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.23(+1.16%) |
May 11, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.12(+0.61%) |
May 10, 2004 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.63(-3.10%) |
May 07, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | -0.44(-2.12%) |
May 06, 2004 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | -0.38(-1.79%) |
May 05, 2004 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.18(+0.86%) |
May 04, 2004 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | +0.30(+1.45%) |
May 03, 2004 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.11(+0.53%) |
Apr 30, 2004 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | -0.09(-0.44%) |
Apr 29, 2004 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | -0.22(-1.05%) |
Apr 28, 2004 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | -0.40(-1.88%) |
Apr 27, 2004 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.07(+0.33%) |
Apr 23, 2004 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | -0.02(-0.09%) |
Apr 22, 2004 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.20(+0.95%) |
Apr 21, 2004 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.13(-0.61%) |
Apr 20, 2004 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | -0.10(-0.47%) |
Apr 19, 2004 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.01(+0.05%) |
Apr 16, 2004 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.23(+1.09%) |
Apr 15, 2004 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | -0.08(-0.38%) |
Apr 14, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | -0.22(-1.03%) |
Apr 13, 2004 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | -0.24(-1.11%) |
Apr 12, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | -0.01(-0.05%) |
Apr 08, 2004 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | -0.05(-0.23%) |
Apr 07, 2004 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.15(+0.70%) |
Apr 06, 2004 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | -0.09(-0.42%) |
Apr 05, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | +0.08(+0.37%) |
Apr 02, 2004 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +0.25(+1.18%) |
Mar 31, 2004 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.14(+0.66%) |
Mar 30, 2004 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) |
Mar 29, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.33(+1.59%) |
Mar 26, 2004 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | -0.11(-0.53%) |
Mar 25, 2004 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.29(+1.41%) |
Mar 24, 2004 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.08(-0.39%) |
Mar 23, 2004 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -0.01(-0.05%) |
Mar 22, 2004 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.31(-1.48%) |
Mar 19, 2004 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | -0.15(-0.71%) |
Mar 18, 2004 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.11(+0.52%) |
Mar 17, 2004 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | +0.21(+1.01%) |
Mar 16, 2004 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.36(+1.76%) |
Mar 15, 2004 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | -0.30(-1.45%) |
Mar 12, 2004 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.39%) |
Mar 11, 2004 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.41(-1.95%) |
Mar 10, 2004 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.44(-2.05%) |
Mar 09, 2004 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.04(+0.19%) |
Mar 08, 2004 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | -0.25(-1.15%) |
Mar 05, 2004 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.31(+1.45%) |
Mar 04, 2004 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.12(+0.56%) |
Mar 03, 2004 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | -0.25(-1.16%) |
Mar 02, 2004 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | -0.19(-0.88%) |