Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 152 | +0.25(+1.20%) |
May 27, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 210 | +0.00(+0.00%) |
May 26, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 210 | -0.40(-1.89%) |
May 25, 2004 | 21.15 | 21.15 | 21.00 | 21.15 | 5,395 | +0.00(+0.00%) |
May 24, 2004 | 21.15 | 21.15 | 21.00 | 21.15 | 5,395 | +0.00(+0.00%) |
May 21, 2004 | 21.15 | 21.15 | 21.00 | 21.15 | 5,395 | +0.00(+0.00%) |
May 20, 2004 | 21.15 | 21.15 | 21.00 | 21.15 | 5,395 | +0.00(+0.00%) |
May 19, 2004 | 21.15 | 21.15 | 21.00 | 21.15 | 5,395 | +0.40(+1.93%) |
May 18, 2004 | 20.40 | 20.75 | 20.75 | 20.75 | 940 | +0.35(+1.72%) |
May 17, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 1,515 | +0.00(+0.00%) |
May 14, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 1,515 | -0.45(-2.16%) |
May 13, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
May 12, 2004 | 20.60 | 20.85 | 20.60 | 20.85 | 387 | +0.25(+1.21%) |
May 11, 2004 | 20.65 | 20.60 | 20.50 | 20.60 | 908 | -0.05(-0.24%) |
May 10, 2004 | 21.10 | 20.80 | 20.65 | 20.65 | 2,057 | -0.45(-2.13%) |
May 07, 2004 | 21.40 | 21.10 | 20.94 | 21.10 | 9,100 | -0.30(-1.40%) |
May 06, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
May 05, 2004 | 21.01 | 21.46 | 21.12 | 21.40 | 9,529 | +0.39(+1.84%) |
May 04, 2004 | 20.40 | 21.01 | 20.95 | 21.01 | 8,528 | +0.61(+3.01%) |
May 03, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.50(+2.51%) |
Apr 29, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 20.30 | 19.90 | 19.90 | 19.90 | 13,635 | -0.40(-1.97%) |
Apr 27, 2004 | 20.93 | 20.45 | 20.30 | 20.30 | 2,305 | -0.63(-3.01%) |
Apr 26, 2004 | 20.80 | 20.93 | 20.93 | 20.93 | 210 | +0.13(+0.62%) |
Apr 23, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 20.70 | 20.80 | 20.80 | 20.80 | 339 | +0.10(+0.48%) |
Apr 21, 2004 | 20.55 | 20.70 | 20.70 | 20.70 | 720 | +0.15(+0.73%) |
Apr 20, 2004 | 20.95 | 20.55 | 20.52 | 20.55 | 4,986 | -0.40(-1.91%) |
Apr 19, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 20.50 | 20.95 | 20.75 | 20.95 | 24,787 | +0.45(+2.20%) |
Apr 15, 2004 | 19.80 | 20.50 | 20.50 | 20.50 | 548 | +0.70(+3.54%) |
Apr 14, 2004 | 20.04 | 19.80 | 19.65 | 19.80 | 670 | -0.24(-1.20%) |
Apr 13, 2004 | 20.15 | 20.04 | 20.04 | 20.04 | 500 | -0.11(-0.55%) |
Apr 12, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 300 | +0.00(+0.00%) |
Apr 08, 2004 | 19.95 | 20.15 | 20.15 | 20.15 | 2,000 | +0.20(+1.00%) |
Apr 07, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 19.40 | 19.95 | 19.95 | 19.95 | 246 | +0.55(+2.84%) |
Apr 05, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 940 | -0.42(-2.12%) |
Apr 02, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 19.45 | 19.82 | 19.82 | 19.82 | 2,700 | +0.37(+1.90%) |
Mar 31, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 19.20 | 19.57 | 19.35 | 19.45 | 14,796 | +0.25(+1.30%) |
Mar 26, 2004 | 19.37 | 19.30 | 19.20 | 19.20 | 498 | -0.17(-0.87%) |
Mar 25, 2004 | 19.55 | 19.37 | 19.37 | 19.37 | 7,800 | -0.18(-0.93%) |
Mar 24, 2004 | 19.65 | 19.55 | 19.55 | 19.55 | 510 | -0.10(-0.51%) |
Mar 23, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 20.10 | 19.65 | 19.30 | 19.65 | 3,540 | -0.45(-2.24%) |
Mar 16, 2004 | 19.83 | 20.10 | 20.10 | 20.10 | 5,000 | +0.27(+1.38%) |
Mar 15, 2004 | 19.65 | 19.83 | 19.83 | 19.83 | 46,700 | +0.33(+1.67%) |
Mar 12, 2004 | 19.50 | 20.00 | 19.50 | 19.50 | 770 | +0.00(+0.00%) |
Mar 11, 2004 | 20.50 | 20.00 | 19.50 | 19.50 | 770 | -1.00(-4.88%) |
Mar 10, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 20.40 | 20.50 | 20.50 | 20.50 | 300 | +0.10(+0.49%) |
Mar 08, 2004 | 20.30 | 20.40 | 20.40 | 20.40 | 226 | +0.10(+0.49%) |
Mar 05, 2004 | 20.30 | 20.30 | 20.30 | 20.30 | 2,325 | +0.00(+0.00%) |
Mar 04, 2004 | 20.50 | 20.30 | 20.30 | 20.30 | 2,325 | -0.20(-0.98%) |
Mar 03, 2004 | 20.60 | 20.50 | 20.50 | 20.50 | 2,000 | -0.10(-0.49%) |
Mar 02, 2004 | 21.00 | 20.80 | 20.50 | 20.60 | 664 | -0.40(-1.90%) |