Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | -0.06(-0.25%) |
May 27, 2004 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.16(+0.67%) |
May 26, 2004 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.05(+0.21%) |
May 25, 2004 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.32(+1.37%) |
May 24, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | -0.05(-0.21%) |
May 21, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.06(+0.26%) |
May 20, 2004 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | -0.08(-0.34%) |
May 19, 2004 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | -0.08(-0.34%) |
May 18, 2004 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.11(+0.47%) |
May 17, 2004 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.21(-0.89%) |
May 14, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | -0.01(-0.04%) |
May 13, 2004 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | -0.04(-0.17%) |
May 12, 2004 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.02(+0.08%) |
May 11, 2004 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.11(+0.47%) |
May 10, 2004 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.21(-0.88%) |
May 07, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.21(-0.88%) |
May 06, 2004 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | -0.06(-0.25%) |
May 05, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.08(+0.33%) |
May 04, 2004 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.03(-0.13%) |
May 03, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.25(+1.05%) |
Apr 30, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.02(-0.08%) |
Apr 29, 2004 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.01(+0.04%) |
Apr 28, 2004 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.28(-1.17%) |
Apr 27, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.07(+0.29%) |
Apr 26, 2004 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.11(-0.46%) |
Apr 23, 2004 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | -0.10(-0.41%) |
Apr 22, 2004 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.22(+0.92%) |
Apr 21, 2004 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.09(+0.38%) |
Apr 20, 2004 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | -0.39(-1.61%) |
Apr 19, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | -0.03(-0.12%) |
Apr 16, 2004 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.24(+1.00%) |
Apr 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.22(+0.93%) |
Apr 14, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.08(+0.34%) |
Apr 13, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.31(-1.29%) |
Apr 12, 2004 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.11(+0.46%) |
Apr 08, 2004 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.03(-0.13%) |
Apr 07, 2004 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | -0.10(-0.42%) |
Apr 06, 2004 | 24.03 | 24.03 | 24.03 | 24.03 | 0 | -0.03(-0.12%) |
Apr 05, 2004 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.24(+1.01%) |
Apr 02, 2004 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.32(+1.36%) |
Apr 01, 2004 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.17(+0.73%) |
Mar 31, 2004 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.02(-0.09%) |
Mar 30, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.08(+0.34%) |
Mar 29, 2004 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.30(+1.31%) |
Mar 26, 2004 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | -0.07(-0.30%) |
Mar 25, 2004 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.28(+1.23%) |
Mar 24, 2004 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | -0.10(-0.44%) |
Mar 23, 2004 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.05(+0.22%) |
Mar 22, 2004 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.25(-1.08%) |
Mar 19, 2004 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | -0.18(-0.77%) |
Mar 18, 2004 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | -0.08(-0.34%) |
Mar 17, 2004 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.23(+1.00%) |
Mar 16, 2004 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.20(+0.87%) |
Mar 15, 2004 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | -0.29(-1.25%) |
Mar 12, 2004 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.16(+0.70%) |
Mar 11, 2004 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.42(-1.79%) |
Mar 10, 2004 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.26(-1.10%) |
Mar 09, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.08(-0.34%) |
Mar 08, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | -0.04(-0.17%) |
Mar 05, 2004 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.09(+0.38%) |
Mar 04, 2004 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.06(+0.25%) |
Mar 03, 2004 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.15(+0.64%) |
Mar 02, 2004 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.15(-0.63%) |