Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.42 | 14.46 | 14.42 | 14.46 | 983 | +0.05(+0.32%) |
May 27, 2004 | 14.43 | 14.43 | 14.41 | 14.42 | 2,731 | +0.11(+0.77%) |
May 26, 2004 | 14.44 | 14.44 | 14.31 | 14.31 | 1,966 | -0.11(-0.76%) |
May 25, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 218 | -0.10(-0.69%) |
May 24, 2004 | 14.97 | 15.06 | 14.46 | 14.52 | 4,588 | -0.24(-1.61%) |
May 21, 2004 | 14.48 | 15.04 | 14.47 | 14.76 | 3,605 | +0.18(+1.26%) |
May 20, 2004 | 14.75 | 14.75 | 14.57 | 14.57 | 218 | +0.22(+1.56%) |
May 19, 2004 | 14.47 | 14.47 | 14.35 | 14.35 | 1,420 | -0.07(-0.48%) |
May 18, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 17, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 2,294 | -0.09(-0.63%) |
May 14, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 13, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 218 | +0.00(+0.00%) |
May 12, 2004 | 14.37 | 14.51 | 14.28 | 14.51 | 1,310 | -0.78(-5.09%) |
May 11, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 109 | +0.89(+6.20%) |
May 10, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 109 | -0.16(-1.10%) |
May 07, 2004 | 14.64 | 14.64 | 14.53 | 14.55 | 2,512 | +0.14(+0.95%) |
May 06, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 05, 2004 | 14.60 | 15.33 | 14.42 | 14.42 | 3,495 | +0.21(+1.48%) |
May 04, 2004 | 14.01 | 14.21 | 14.00 | 14.21 | 983 | +0.02(+0.13%) |
May 03, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 14.01 | 14.42 | 14.00 | 14.19 | 873 | +0.19(+1.37%) |
Apr 29, 2004 | 14.19 | 14.19 | 14.00 | 14.00 | 327 | -0.49(-3.38%) |
Apr 28, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 14.62 | 14.62 | 14.42 | 14.49 | 3,932 | -0.14(-0.94%) |
Apr 26, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 14.23 | 14.62 | 14.15 | 14.62 | 3,714 | +0.32(+2.24%) |
Apr 22, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 14.42 | 14.42 | 14.30 | 14.30 | 436 | -0.05(-0.35%) |
Apr 19, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 218 | -0.06(-0.44%) |
Apr 16, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 436 | +0.00(+0.00%) |
Apr 12, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 109 | -0.23(-1.56%) |
Apr 08, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 655 | +0.34(+2.40%) |
Apr 02, 2004 | 14.35 | 14.35 | 14.30 | 14.30 | 655 | -0.04(-0.26%) |
Apr 01, 2004 | 14.93 | 14.99 | 14.34 | 14.34 | 1,310 | -0.01(-0.06%) |
Mar 31, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 218 | -0.19(-1.29%) |
Mar 26, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 14.42 | 14.79 | 14.42 | 14.54 | 4,478 | +0.68(+4.89%) |
Mar 23, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 218 | +0.00(+0.00%) |
Mar 22, 2004 | 14.88 | 14.88 | 13.86 | 13.86 | 1,857 | -0.04(-0.30%) |
Mar 19, 2004 | 13.96 | 13.96 | 13.83 | 13.90 | 3,932 | -0.05(-0.33%) |
Mar 18, 2004 | 13.99 | 13.99 | 13.95 | 13.95 | 1,638 | +0.03(+0.23%) |
Mar 17, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 2,731 | -0.04(-0.26%) |
Mar 15, 2004 | 14.27 | 14.27 | 13.95 | 13.95 | 8,411 | -0.65(-4.48%) |
Mar 12, 2004 | 14.31 | 14.61 | 14.31 | 14.61 | 327 | -0.03(-0.19%) |
Mar 11, 2004 | 14.57 | 14.65 | 14.23 | 14.63 | 5,134 | +0.26(+1.82%) |
Mar 10, 2004 | 14.69 | 14.81 | 14.12 | 14.37 | 6,008 | -0.27(-1.87%) |
Mar 09, 2004 | 14.75 | 14.75 | 14.64 | 14.65 | 3,932 | -0.16(-1.08%) |
Mar 08, 2004 | 14.88 | 14.88 | 14.81 | 14.81 | 983 | -0.07(-0.46%) |
Mar 05, 2004 | 14.83 | 14.88 | 14.83 | 14.88 | 1,857 | +0.23(+1.56%) |
Mar 04, 2004 | 14.69 | 14.74 | 14.65 | 14.65 | 2,184 | -0.03(-0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |