Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 300 | +0.08(+0.56%) |
May 27, 2004 | 14.25 | 14.34 | 14.25 | 14.30 | 3,100 | +0.14(+0.99%) |
May 26, 2004 | 14.19 | 14.19 | 14.16 | 14.16 | 700 | -0.04(-0.28%) |
May 25, 2004 | 14.35 | 14.35 | 14.20 | 14.20 | 4,900 | -0.14(-0.98%) |
May 24, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 1,700 | +0.19(+1.34%) |
May 21, 2004 | 14.05 | 14.15 | 14.05 | 14.15 | 3,000 | +0.05(+0.35%) |
May 20, 2004 | 14.28 | 14.28 | 14.10 | 14.10 | 3,500 | -0.20(-1.40%) |
May 19, 2004 | 14.14 | 14.30 | 14.13 | 14.30 | 2,100 | -0.04(-0.28%) |
May 18, 2004 | 14.38 | 14.38 | 14.30 | 14.34 | 9,800 | -0.31(-2.12%) |
May 17, 2004 | 14.60 | 14.65 | 14.60 | 14.65 | 3,300 | +0.12(+0.83%) |
May 14, 2004 | 14.53 | 14.53 | 14.43 | 14.53 | 1,300 | -0.14(-0.95%) |
May 13, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.60 | 14.67 | 14.60 | 14.67 | 1,700 | +0.07(+0.48%) |
May 11, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 12,000 | +0.07(+0.48%) |
May 10, 2004 | 14.54 | 14.54 | 14.50 | 14.53 | 3,900 | -0.08(-0.55%) |
May 07, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
May 06, 2004 | 14.89 | 14.90 | 14.61 | 14.61 | 2,300 | -0.29(-1.95%) |
May 05, 2004 | 14.88 | 15.00 | 14.88 | 14.90 | 1,600 | +0.06(+0.40%) |
May 04, 2004 | 14.50 | 14.84 | 14.50 | 14.84 | 2,500 | +0.44(+3.06%) |
May 03, 2004 | 14.55 | 14.61 | 14.40 | 14.40 | 10,200 | -0.10(-0.69%) |
Apr 30, 2004 | 14.70 | 14.70 | 14.45 | 14.50 | 6,900 | -0.20(-1.36%) |
Apr 29, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.00(+0.00%) |
Apr 28, 2004 | 14.34 | 14.70 | 14.34 | 14.70 | 2,800 | +0.35(+2.44%) |
Apr 27, 2004 | 14.41 | 14.45 | 14.17 | 14.35 | 8,300 | -0.30(-2.05%) |
Apr 26, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 14.54 | 14.65 | 14.54 | 14.65 | 700 | +0.15(+1.03%) |
Apr 22, 2004 | 14.00 | 14.50 | 14.00 | 14.50 | 8,400 | +0.06(+0.42%) |
Apr 21, 2004 | 14.74 | 14.84 | 14.44 | 14.44 | 5,900 | -0.34(-2.30%) |
Apr 20, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | -0.01(-0.07%) |
Apr 19, 2004 | 14.76 | 14.81 | 14.76 | 14.79 | 1,400 | +0.10(+0.68%) |
Apr 16, 2004 | 14.62 | 14.69 | 14.62 | 14.69 | 7,300 | +0.08(+0.55%) |
Apr 15, 2004 | 14.45 | 14.61 | 14.40 | 14.61 | 4,400 | +0.17(+1.18%) |
Apr 14, 2004 | 14.43 | 14.46 | 14.15 | 14.44 | 7,600 | +0.01(+0.07%) |
Apr 13, 2004 | 14.70 | 14.94 | 14.30 | 14.43 | 11,400 | -0.52(-3.48%) |
Apr 12, 2004 | 14.98 | 14.98 | 14.75 | 14.95 | 10,300 | -0.07(-0.47%) |
Apr 08, 2004 | 15.40 | 15.40 | 15.02 | 15.02 | 6,400 | -0.33(-2.15%) |
Apr 07, 2004 | 15.50 | 15.60 | 15.35 | 15.35 | 4,000 | -0.15(-0.97%) |
Apr 06, 2004 | 15.71 | 15.72 | 15.50 | 15.50 | 7,800 | -0.21(-1.34%) |
Apr 05, 2004 | 15.81 | 15.81 | 15.71 | 15.71 | 7,100 | -0.10(-0.63%) |
Apr 02, 2004 | 15.94 | 15.95 | 15.81 | 15.81 | 1,300 | -0.16(-1.00%) |
Apr 01, 2004 | 15.96 | 16.00 | 15.96 | 15.97 | 2,000 | -0.06(-0.37%) |
Mar 31, 2004 | 16.07 | 16.07 | 15.97 | 16.03 | 2,200 | -0.02(-0.12%) |
Mar 30, 2004 | 16.22 | 16.22 | 16.05 | 16.05 | 2,000 | -0.15(-0.93%) |
Mar 29, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 500 | +0.10(+0.62%) |
Mar 25, 2004 | 16.40 | 16.40 | 16.00 | 16.10 | 4,100 | -0.15(-0.92%) |
Mar 24, 2004 | 16.13 | 16.42 | 16.13 | 16.25 | 5,200 | -0.05(-0.31%) |
Mar 23, 2004 | 15.95 | 16.30 | 15.80 | 16.30 | 6,800 | +0.20(+1.24%) |
Mar 22, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.05(+0.31%) |
Mar 19, 2004 | 15.90 | 16.10 | 15.90 | 16.05 | 2,000 | +0.05(+0.31%) |
Mar 18, 2004 | 16.44 | 16.60 | 15.81 | 16.00 | 10,200 | -0.30(-1.84%) |
Mar 17, 2004 | 16.16 | 16.30 | 16.16 | 16.30 | 900 | +0.00(+0.00%) |
Mar 16, 2004 | 16.14 | 16.30 | 16.14 | 16.30 | 4,500 | +0.18(+1.12%) |
Mar 15, 2004 | 16.05 | 16.12 | 16.00 | 16.12 | 3,300 | -0.03(-0.19%) |
Mar 12, 2004 | 16.00 | 16.15 | 15.75 | 16.15 | 7,000 | +0.25(+1.57%) |
Mar 11, 2004 | 15.96 | 15.99 | 15.90 | 15.90 | 2,000 | -0.06(-0.38%) |
Mar 10, 2004 | 15.90 | 15.96 | 15.90 | 15.96 | 1,600 | +0.21(+1.33%) |
Mar 09, 2004 | 15.96 | 15.97 | 15.75 | 15.75 | 3,900 | -0.15(-0.94%) |
Mar 08, 2004 | 15.76 | 15.90 | 15.74 | 15.90 | 1,900 | +0.15(+0.95%) |
Mar 05, 2004 | 15.84 | 15.86 | 15.75 | 15.75 | 6,100 | -0.06(-0.38%) |
Mar 04, 2004 | 15.71 | 15.81 | 15.71 | 15.81 | 4,600 | -0.14(-0.88%) |
Mar 03, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 1,800 | +0.10(+0.63%) |
Mar 02, 2004 | 15.85 | 15.95 | 15.85 | 15.85 | 4,100 | +0.00(+0.00%) |