Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.17 | 17.29 | 17.09 | 17.13 | 11,532 | -0.17(-0.96%) |
Jun 28, 2004 | 17.40 | 17.47 | 17.29 | 17.29 | 4,164 | -0.34(-1.93%) |
Jun 25, 2004 | 17.64 | 17.73 | 17.53 | 17.63 | 17,619 | -0.14(-0.81%) |
Jun 24, 2004 | 17.64 | 17.78 | 17.64 | 17.78 | 3,203 | +0.14(+0.80%) |
Jun 23, 2004 | 18.37 | 18.39 | 17.32 | 17.64 | 21,463 | -0.65(-3.57%) |
Jun 22, 2004 | 18.20 | 18.29 | 18.20 | 18.29 | 1,281 | +0.18(+1.02%) |
Jun 21, 2004 | 17.87 | 18.11 | 17.87 | 18.11 | 1,922 | +0.16(+0.87%) |
Jun 18, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 1,922 | +0.00(+0.00%) |
Jun 17, 2004 | 17.95 | 18.11 | 17.95 | 17.95 | 1,922 | +0.08(+0.44%) |
Jun 16, 2004 | 17.86 | 17.87 | 17.76 | 17.87 | 1,281 | -0.03(-0.17%) |
Jun 15, 2004 | 17.81 | 17.90 | 17.81 | 17.90 | 640 | +0.17(+0.97%) |
Jun 14, 2004 | 17.89 | 17.89 | 17.64 | 17.73 | 7,047 | -0.06(-0.35%) |
Jun 10, 2004 | 18.26 | 18.26 | 17.79 | 17.79 | 8,008 | -0.47(-2.60%) |
Jun 09, 2004 | 18.27 | 18.27 | 18.27 | 18.27 | 320 | +0.01(+0.03%) |
Jun 08, 2004 | 18.53 | 18.53 | 18.26 | 18.26 | 9,930 | -0.19(-1.02%) |
Jun 07, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.51 | 18.51 | 18.45 | 18.45 | 961 | -0.12(-0.67%) |
Jun 02, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.35 | 18.57 | 18.31 | 18.57 | 4,805 | +0.16(+0.85%) |
May 28, 2004 | 18.29 | 18.42 | 18.29 | 18.42 | 2,883 | +0.05(+0.25%) |
May 27, 2004 | 18.64 | 18.64 | 18.37 | 18.37 | 3,523 | -0.19(-1.01%) |
May 26, 2004 | 18.42 | 18.56 | 18.42 | 18.56 | 2,242 | +0.08(+0.42%) |
May 25, 2004 | 18.34 | 18.48 | 18.25 | 18.48 | 3,844 | +0.25(+1.37%) |
May 24, 2004 | 18.34 | 18.34 | 18.17 | 18.23 | 3,203 | -0.19(-1.02%) |
May 21, 2004 | 18.42 | 18.50 | 18.26 | 18.42 | 6,086 | +0.00(+0.00%) |
May 20, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 640 | -0.03(-0.17%) |
May 19, 2004 | 18.34 | 18.45 | 18.34 | 18.45 | 2,242 | +0.19(+1.03%) |
May 18, 2004 | 18.04 | 18.29 | 17.92 | 18.26 | 5,445 | +0.28(+1.56%) |
May 17, 2004 | 17.98 | 17.98 | 17.98 | 17.98 | 320 | +0.03(+0.17%) |
May 14, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 320 | +0.00(+0.00%) |
May 13, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 320 | +0.08(+0.44%) |
May 12, 2004 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.71 | 17.87 | 17.71 | 17.87 | 2,242 | +0.08(+0.44%) |
May 10, 2004 | 18.01 | 18.07 | 17.79 | 17.79 | 2,883 | -0.16(-0.87%) |
May 07, 2004 | 18.04 | 18.04 | 17.89 | 17.95 | 5,445 | -0.09(-0.52%) |
May 06, 2004 | 18.04 | 18.04 | 18.04 | 18.04 | 1,601 | +0.00(+0.00%) |
May 05, 2004 | 18.06 | 18.12 | 18.01 | 18.04 | 27,870 | +0.06(+0.35%) |
May 04, 2004 | 18.03 | 18.03 | 17.98 | 17.98 | 4,805 | +0.03(+0.17%) |
May 03, 2004 | 17.95 | 17.95 | 17.86 | 17.95 | 4,164 | +0.09(+0.52%) |
Apr 30, 2004 | 17.81 | 17.95 | 17.81 | 17.86 | 1,922 | +0.14(+0.79%) |
Apr 29, 2004 | 17.73 | 17.73 | 17.71 | 17.71 | 1,922 | +0.08(+0.44%) |
Apr 28, 2004 | 17.59 | 17.67 | 17.59 | 17.64 | 1,922 | -0.02(-0.09%) |
Apr 27, 2004 | 17.62 | 17.68 | 17.62 | 17.65 | 23,385 | +0.11(+0.62%) |
Apr 26, 2004 | 17.48 | 17.54 | 17.48 | 17.54 | 4,805 | +0.09(+0.54%) |
Apr 23, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 2,562 | +0.00(+0.00%) |
Apr 21, 2004 | 17.37 | 17.45 | 17.29 | 17.45 | 1,922 | +0.12(+0.72%) |
Apr 20, 2004 | 17.22 | 17.39 | 17.22 | 17.32 | 4,805 | +0.03(+0.18%) |
Apr 19, 2004 | 17.48 | 17.48 | 17.29 | 17.29 | 10,251 | -0.11(-0.63%) |
Apr 16, 2004 | 17.32 | 17.40 | 17.32 | 17.40 | 1,281 | +0.08(+0.45%) |
Apr 15, 2004 | 17.31 | 17.48 | 17.17 | 17.32 | 6,407 | -0.08(-0.45%) |
Apr 14, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 640 | +0.00(+0.00%) |
Apr 13, 2004 | 17.25 | 17.64 | 17.20 | 17.40 | 18,260 | +0.15(+0.89%) |
Apr 12, 2004 | 17.56 | 17.61 | 17.25 | 17.25 | 16,658 | -0.23(-1.32%) |
Apr 08, 2004 | 17.39 | 17.48 | 17.39 | 17.48 | 1,601 | +0.00(+0.00%) |
Apr 07, 2004 | 17.40 | 17.48 | 17.32 | 17.48 | 2,242 | +0.16(+0.90%) |
Apr 06, 2004 | 17.40 | 17.40 | 17.32 | 17.32 | 2,242 | -0.16(-0.89%) |
Apr 05, 2004 | 17.79 | 17.79 | 17.40 | 17.48 | 6,407 | -0.31(-1.75%) |
Apr 02, 2004 | 17.48 | 17.79 | 17.48 | 17.79 | 6,407 | +0.41(+2.33%) |