Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.55 | 20.75 | 20.55 | 20.75 | 2,800 | -0.05(-0.24%) |
Jun 29, 2004 | 19.43 | 20.80 | 19.43 | 20.80 | 18,100 | +1.40(+7.22%) |
Jun 28, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 2,200 | +0.00(+0.00%) |
Jun 25, 2004 | 19.20 | 19.40 | 19.20 | 19.40 | 1,000 | +0.38(+2.00%) |
Jun 24, 2004 | 19.02 | 19.02 | 19.02 | 19.02 | 1,000 | +0.02(+0.11%) |
Jun 23, 2004 | 18.81 | 19.00 | 18.81 | 19.00 | 7,100 | +0.22(+1.17%) |
Jun 22, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 1,000 | -0.10(-0.53%) |
Jun 21, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 300 | -0.12(-0.63%) |
Jun 18, 2004 | 18.77 | 19.00 | 18.75 | 19.00 | 5,700 | +0.20(+1.06%) |
Jun 17, 2004 | 18.25 | 18.80 | 18.25 | 18.80 | 3,200 | +0.80(+4.44%) |
Jun 16, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | +0.00(+0.00%) |
Jun 15, 2004 | 17.30 | 18.00 | 17.30 | 18.00 | 5,700 | +0.69(+3.99%) |
Jun 14, 2004 | 17.45 | 17.45 | 17.31 | 17.31 | 600 | -0.29(-1.65%) |
Jun 10, 2004 | 17.93 | 17.95 | 17.55 | 17.60 | 1,100 | -0.33(-1.84%) |
Jun 09, 2004 | 17.90 | 17.93 | 17.89 | 17.93 | 1,200 | +0.23(+1.30%) |
Jun 08, 2004 | 17.62 | 17.70 | 17.62 | 17.70 | 700 | +0.13(+0.74%) |
Jun 07, 2004 | 17.40 | 17.57 | 17.30 | 17.57 | 7,500 | +0.37(+2.15%) |
Jun 04, 2004 | 17.20 | 17.22 | 17.20 | 17.20 | 4,000 | +0.11(+0.64%) |
Jun 03, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 1,100 | -0.01(-0.06%) |
Jun 02, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 17.10 | 17.20 | 17.10 | 17.10 | 3,400 | -0.10(-0.58%) |
May 28, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
May 27, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
May 26, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 | -0.10(-0.58%) |
May 25, 2004 | 17.07 | 17.50 | 17.07 | 17.30 | 6,300 | +0.27(+1.59%) |
May 24, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 1,000 | +0.00(+0.00%) |
May 21, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
May 20, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
May 19, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 300 | -0.17(-0.99%) |
May 18, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
May 17, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.00(+0.00%) |
May 14, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 1,100 | +0.20(+1.18%) |
May 13, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.00 | 17.20 | 17.00 | 17.00 | 4,400 | -0.08(-0.47%) |
May 11, 2004 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
May 10, 2004 | 17.10 | 17.10 | 17.08 | 17.08 | 400 | -0.22(-1.27%) |
May 07, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 300 | +0.07(+0.41%) |
May 06, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 100 | -0.10(-0.58%) |
May 05, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 04, 2004 | 17.42 | 17.42 | 17.33 | 17.33 | 400 | -0.17(-0.97%) |
May 03, 2004 | 17.40 | 17.50 | 17.40 | 17.50 | 1,200 | +0.19(+1.10%) |
Apr 30, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 300 | -0.01(-0.06%) |
Apr 29, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 600 | -0.08(-0.46%) |
Apr 28, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | -0.15(-0.85%) |
Apr 27, 2004 | 17.60 | 17.60 | 17.45 | 17.55 | 600 | -0.05(-0.28%) |
Apr 26, 2004 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | +0.10(+0.57%) |
Apr 23, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 17.40 | 17.50 | 17.40 | 17.50 | 1,000 | +0.10(+0.57%) |
Apr 16, 2004 | 17.20 | 17.40 | 17.15 | 17.40 | 3,800 | +0.10(+0.58%) |
Apr 15, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | -0.10(-0.57%) |
Apr 12, 2004 | 17.40 | 17.40 | 17.20 | 17.40 | 800 | +0.05(+0.29%) |
Apr 08, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 17.55 | 17.55 | 17.35 | 17.35 | 3,900 | -0.30(-1.70%) |
Apr 06, 2004 | 17.20 | 17.65 | 17.20 | 17.65 | 3,300 | +0.60(+3.52%) |
Apr 05, 2004 | 16.55 | 17.05 | 16.55 | 17.05 | 3,600 | +0.55(+3.33%) |
Apr 02, 2004 | 16.59 | 16.59 | 16.42 | 16.50 | 1,400 | +0.00(+0.00%) |