Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.10(+0.52%) |
May 27, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.06(+0.31%) |
May 26, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.07(+0.37%) |
May 25, 2004 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.36(+1.92%) |
May 24, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.25(+1.35%) |
May 21, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.13(+0.71%) |
May 20, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.06(-0.33%) |
May 19, 2004 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.02(+0.11%) |
May 18, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.14(+0.77%) |
May 17, 2004 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | -0.26(-1.41%) |
May 14, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.05(-0.27%) |
May 13, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.01(-0.05%) |
May 12, 2004 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | -0.01(-0.05%) |
May 11, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.24(+1.31%) |
May 10, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.40(-2.14%) |
May 07, 2004 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | -0.37(-1.94%) |
May 06, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.19(-0.98%) |
May 05, 2004 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.03(+0.16%) |
May 04, 2004 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.10(+0.52%) |
May 03, 2004 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | +0.25(+1.32%) |
Apr 30, 2004 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | -0.19(-0.99%) |
Apr 29, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.35(-1.80%) |
Apr 28, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -0.41(-2.06%) |
Apr 27, 2004 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.01(+0.05%) |
Apr 26, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | -0.08(-0.40%) |
Apr 23, 2004 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) |
Apr 22, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.28(+1.42%) |
Apr 21, 2004 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.13(+0.66%) |
Apr 20, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.29(-1.46%) |
Apr 19, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.10(+0.51%) |
Apr 16, 2004 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.09(+0.46%) |
Apr 15, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.10(-0.51%) |
Apr 14, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.15(-0.75%) |
Apr 13, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | -0.41(-2.01%) |
Apr 12, 2004 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.16(+0.79%) |
Apr 08, 2004 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.04(-0.20%) |
Apr 07, 2004 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | -0.03(-0.15%) |
Apr 06, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | -0.09(-0.44%) |
Apr 05, 2004 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.13(+0.64%) |
Apr 02, 2004 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.28(+1.40%) |
Apr 01, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.17(+0.86%) |
Mar 31, 2004 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.07(+0.36%) |
Mar 30, 2004 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.18(+0.92%) |
Mar 29, 2004 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.24(+1.24%) |
Mar 26, 2004 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.06(+0.31%) |
Mar 25, 2004 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.40(+2.12%) |
Mar 24, 2004 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | -0.05(-0.26%) |
Mar 23, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | -0.39(-2.02%) |
Mar 19, 2004 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | -0.16(-0.82%) |
Mar 18, 2004 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.10(-0.51%) |
Mar 17, 2004 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.32(+1.67%) |
Mar 16, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.01(+0.05%) |
Mar 15, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | -0.43(-2.19%) |
Mar 12, 2004 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.34(+1.76%) |
Mar 11, 2004 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -0.22(-1.13%) |
Mar 10, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | -0.41(-2.06%) |
Mar 09, 2004 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.27(-1.34%) |
Mar 08, 2004 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | -0.22(-1.08%) |
Mar 05, 2004 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | +0.03(+0.15%) |
Mar 04, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.18(+0.89%) |
Mar 03, 2004 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.05(-0.25%) |
Mar 02, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.09(-0.44%) |