Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
May 27, 2004 | 17.29 | 17.62 | 17.29 | 17.30 | 5,622 | +0.15(+0.86%) |
May 26, 2004 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
May 25, 2004 | 17.36 | 17.50 | 16.07 | 17.15 | 36,237 | -0.13(-0.78%) |
May 24, 2004 | 17.32 | 17.33 | 17.29 | 17.29 | 1,874 | -0.35(-2.00%) |
May 21, 2004 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
May 20, 2004 | 17.32 | 17.64 | 17.29 | 17.64 | 1,561 | +0.32(+1.85%) |
May 19, 2004 | 17.43 | 17.43 | 17.32 | 17.32 | 2,655 | -0.10(-0.59%) |
May 18, 2004 | 17.61 | 17.72 | 17.32 | 17.42 | 2,967 | +0.10(+0.59%) |
May 17, 2004 | 17.61 | 17.62 | 17.29 | 17.32 | 3,748 | -0.55(-3.08%) |
May 14, 2004 | 18.25 | 18.25 | 17.80 | 17.87 | 3,436 | -0.38(-2.07%) |
May 13, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 2,967 | -0.10(-0.52%) |
May 12, 2004 | 19.05 | 19.05 | 18.09 | 18.34 | 6,247 | -0.84(-4.40%) |
May 11, 2004 | 19.19 | 19.19 | 19.19 | 19.19 | 156 | +0.08(+0.40%) |
May 10, 2004 | 19.59 | 19.59 | 19.11 | 19.11 | 2,342 | -0.32(-1.65%) |
May 07, 2004 | 20.49 | 20.49 | 19.43 | 19.43 | 2,342 | -0.74(-3.65%) |
May 06, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
May 05, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 312 | +0.17(+0.86%) |
May 04, 2004 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
May 03, 2004 | 19.83 | 20.13 | 19.47 | 19.99 | 12,495 | +0.15(+0.74%) |
Apr 30, 2004 | 19.85 | 19.99 | 19.85 | 19.85 | 1,093 | +0.00(+0.00%) |
Apr 29, 2004 | 20.25 | 20.25 | 19.85 | 19.85 | 468 | -0.16(-0.80%) |
Apr 28, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 2,811 | -0.19(-0.95%) |
Apr 27, 2004 | 20.36 | 20.36 | 20.01 | 20.20 | 3,123 | -0.19(-0.94%) |
Apr 26, 2004 | 20.40 | 20.40 | 20.39 | 20.39 | 312 | +0.01(+0.06%) |
Apr 23, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 20.49 | 20.53 | 20.38 | 20.38 | 3,904 | -0.18(-0.87%) |
Apr 21, 2004 | 20.56 | 20.56 | 20.56 | 20.56 | 1,718 | -0.23(-1.11%) |
Apr 20, 2004 | 20.79 | 20.79 | 20.79 | 20.79 | 468 | +0.08(+0.37%) |
Apr 19, 2004 | 20.63 | 20.71 | 20.63 | 20.71 | 1,874 | +0.44(+2.18%) |
Apr 16, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 312 | +0.00(+0.00%) |
Apr 12, 2004 | 20.33 | 20.46 | 20.26 | 20.27 | 1,093 | -0.22(-1.06%) |
Apr 08, 2004 | 20.49 | 20.49 | 20.49 | 20.49 | 312 | -0.21(-1.02%) |
Apr 07, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 624 | -0.01(-0.06%) |
Apr 05, 2004 | 19.53 | 20.71 | 19.53 | 20.71 | 2,967 | +0.54(+2.70%) |
Apr 02, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 20.17 | 20.17 | 20.16 | 20.17 | 2,030 | +0.48(+2.44%) |
Mar 31, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 468 | +0.16(+0.82%) |
Mar 30, 2004 | 19.39 | 19.53 | 19.39 | 19.53 | 624 | -1.12(-5.42%) |
Mar 29, 2004 | 20.80 | 20.80 | 19.98 | 20.65 | 13,120 | +0.32(+1.57%) |
Mar 26, 2004 | 20.33 | 20.33 | 20.33 | 20.33 | 468 | +0.00(+0.00%) |
Mar 25, 2004 | 20.32 | 20.33 | 20.01 | 20.33 | 2,967 | +0.64(+3.25%) |
Mar 24, 2004 | 19.94 | 19.94 | 19.69 | 19.69 | 937 | -0.14(-0.71%) |
Mar 23, 2004 | 20.67 | 20.96 | 19.83 | 19.83 | 10,308 | -0.99(-4.77%) |
Mar 22, 2004 | 20.46 | 20.97 | 20.42 | 20.82 | 6,247 | -0.31(-1.45%) |
Mar 19, 2004 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 21.19 | 21.19 | 21.13 | 21.13 | 3,280 | -0.24(-1.11%) |
Mar 17, 2004 | 21.36 | 21.50 | 21.30 | 21.36 | 5,779 | -0.13(-0.63%) |
Mar 16, 2004 | 21.37 | 21.50 | 21.37 | 21.50 | 937 | +0.13(+0.63%) |
Mar 15, 2004 | 21.43 | 21.43 | 21.36 | 21.36 | 2,186 | -0.02(-0.09%) |
Mar 12, 2004 | 21.38 | 21.40 | 21.38 | 21.38 | 3,436 | +0.00(+0.00%) |
Mar 11, 2004 | 21.40 | 21.40 | 21.38 | 21.38 | 937 | -0.21(-0.98%) |
Mar 10, 2004 | 21.74 | 21.74 | 21.38 | 21.59 | 14,213 | -0.34(-1.55%) |
Mar 09, 2004 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 21.93 | 21.93 | 21.93 | 21.93 | 780 | +0.00(+0.00%) |
Mar 05, 2004 | 21.93 | 21.93 | 21.93 | 21.93 | 156 | +0.20(+0.91%) |
Mar 04, 2004 | 21.83 | 21.83 | 21.74 | 21.74 | 4,373 | -0.06(-0.29%) |
Mar 03, 2004 | 21.77 | 21.99 | 21.74 | 21.80 | 8,278 | +0.19(+0.89%) |
Mar 02, 2004 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.00(+0.00%) |