Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) |
May 27, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) |
May 26, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) |
May 25, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) |
May 24, 2004 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.00(+0.00%) |
May 21, 2004 | 24.33 | 24.33 | 23.86 | 23.86 | 583 | -0.51(-2.11%) |
May 20, 2004 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
May 19, 2004 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
May 18, 2004 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
May 17, 2004 | 24.34 | 24.38 | 23.62 | 24.38 | 1,049 | +0.01(+0.04%) |
May 14, 2004 | 24.47 | 24.47 | 24.37 | 24.37 | 349 | -0.27(-1.08%) |
May 13, 2004 | 22.72 | 25.68 | 22.72 | 24.64 | 1,982 | -0.23(-0.93%) |
May 12, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.00(+0.00%) |
May 11, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.00(+0.00%) |
May 10, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 116 | -0.86(-3.33%) |
May 07, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
May 06, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 233 | +0.12(+0.47%) |
May 05, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
May 04, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
May 03, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 26.55 | 26.57 | 25.60 | 25.60 | 466 | +0.04(+0.17%) |
Apr 29, 2004 | 25.69 | 25.69 | 25.56 | 25.56 | 233 | -0.14(-0.53%) |
Apr 28, 2004 | 26.57 | 26.57 | 25.70 | 25.70 | 349 | -1.48(-5.46%) |
Apr 27, 2004 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 27.30 | 28.07 | 27.18 | 27.18 | 816 | +1.00(+3.83%) |
Apr 22, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 25.97 | 26.18 | 25.97 | 26.18 | 233 | +0.15(+0.56%) |
Apr 20, 2004 | 26.58 | 26.58 | 26.03 | 26.03 | 233 | -0.07(-0.26%) |
Apr 19, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 116 | -0.12(-0.46%) |
Apr 16, 2004 | 25.68 | 26.22 | 25.66 | 26.22 | 816 | +1.00(+3.98%) |
Apr 15, 2004 | 25.98 | 25.98 | 25.22 | 25.22 | 349 | -0.47(-1.84%) |
Apr 14, 2004 | 25.88 | 26.15 | 25.69 | 25.69 | 349 | -0.01(-0.03%) |
Apr 13, 2004 | 26.09 | 26.09 | 25.70 | 25.70 | 233 | -0.75(-2.82%) |
Apr 12, 2004 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 26.44 | 26.44 | 26.44 | 26.44 | 233 | +0.85(+3.32%) |
Apr 07, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 25.54 | 25.60 | 25.54 | 25.60 | 349 | +0.89(+3.61%) |
Mar 31, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 25.03 | 25.03 | 24.70 | 24.70 | 233 | -0.25(-1.00%) |
Mar 26, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 699 | +1.59(+6.79%) |
Mar 25, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 2,798 | -0.09(-0.37%) |
Mar 22, 2004 | 24.22 | 24.22 | 23.45 | 23.45 | 1,166 | -0.69(-2.85%) |
Mar 19, 2004 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 24.14 | 24.14 | 24.14 | 24.14 | 116 | -0.08(-0.35%) |
Mar 12, 2004 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 24.96 | 24.96 | 24.22 | 24.22 | 932 | -1.51(-5.86%) |
Mar 08, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |