Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.23(+0.97%) |
May 27, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.12(+0.51%) |
May 26, 2004 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.34(+1.46%) |
May 25, 2004 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.42(+1.84%) |
May 24, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.26(+1.15%) |
May 21, 2004 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.02(+0.09%) |
May 20, 2004 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.40(+1.81%) |
May 19, 2004 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | -0.45(-1.99%) |
May 18, 2004 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.43(+1.94%) |
May 17, 2004 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.11(+0.50%) |
May 14, 2004 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.26(+1.19%) |
May 13, 2004 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.01(+0.05%) |
May 12, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -0.01(-0.05%) |
May 11, 2004 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.12(+0.55%) |
May 10, 2004 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.31(-1.41%) |
May 07, 2004 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | -0.71(-3.13%) |
May 06, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) |
May 05, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | -0.17(-0.74%) |
May 04, 2004 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.10(+0.44%) |
May 03, 2004 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.31(+1.38%) |
Apr 30, 2004 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | -0.18(-0.80%) |
Apr 29, 2004 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | -0.33(-1.44%) |
Apr 28, 2004 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | -0.15(-0.65%) |
Apr 27, 2004 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.19(+0.83%) |
Apr 26, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.08(+0.35%) |
Apr 23, 2004 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.19(-0.83%) |
Apr 22, 2004 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.29(+1.28%) |
Apr 21, 2004 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.05(+0.22%) |
Apr 20, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | -0.77(-3.28%) |
Apr 19, 2004 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.12(+0.51%) |
Apr 16, 2004 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.26(+1.13%) |
Apr 15, 2004 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.45(+1.99%) |
Apr 14, 2004 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | -0.27(-1.18%) |
Apr 13, 2004 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | -0.18(-0.78%) |
Apr 12, 2004 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | -1.10(-4.55%) |
Apr 08, 2004 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | -0.50(-2.03%) |
Apr 07, 2004 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.28(+1.15%) |
Apr 06, 2004 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.92(-3.64%) |
Apr 05, 2004 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | -0.88(-3.36%) |
Apr 02, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | -0.23(-0.87%) |
Apr 01, 2004 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.27(+1.03%) |
Mar 31, 2004 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | +0.18(+0.69%) |
Mar 30, 2004 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | +0.23(+0.89%) |
Mar 29, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.16(+0.63%) |
Mar 26, 2004 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | -0.26(-1.01%) |
Mar 25, 2004 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.32(+1.25%) |
Mar 24, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.16(-0.62%) |
Mar 23, 2004 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.13(+0.51%) |
Mar 22, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | -0.07(-0.27%) |
Mar 19, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.03(+0.12%) |
Mar 18, 2004 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.14(+0.55%) |
Mar 17, 2004 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.36(+1.44%) |
Mar 16, 2004 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.11(+0.44%) |
Mar 15, 2004 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | -0.17(-0.68%) |
Mar 12, 2004 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.23(+0.92%) |
Mar 11, 2004 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.28(-1.11%) |
Mar 10, 2004 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | -0.31(-1.22%) |
Mar 09, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.02(-0.08%) |
Mar 08, 2004 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | -0.03(-0.12%) |
Mar 05, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.30(-1.16%) |
Mar 04, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.12(+0.47%) |
Mar 03, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.12(+0.47%) |
Mar 02, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.63%) |