Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.00 | 19.00 | 18.98 | 18.98 | 4,400 | +0.23(+1.20%) |
May 27, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 2,000 | +0.23(+1.21%) |
May 26, 2004 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
May 25, 2004 | 18.52 | 18.62 | 18.50 | 18.52 | 3,400 | -0.23(-1.20%) |
May 24, 2004 | 18.55 | 18.95 | 18.50 | 18.75 | 3,200 | -0.25(-1.32%) |
May 21, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
May 20, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 800 | +0.25(+1.33%) |
May 19, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
May 18, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
May 17, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
May 14, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
May 13, 2004 | 18.50 | 19.00 | 18.50 | 18.75 | 35,400 | +0.62(+3.42%) |
May 12, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 200 | +0.12(+0.69%) |
May 11, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | -0.50(-2.68%) |
May 10, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 7,600 | +0.00(+0.00%) |
May 07, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 800 | +0.00(+0.00%) |
May 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
May 05, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
May 04, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
May 03, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 7,000 | +0.50(+2.78%) |
Apr 30, 2004 | 18.50 | 18.50 | 18.00 | 18.00 | 11,000 | -0.50(-2.70%) |
Apr 29, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.00(+0.00%) |
Apr 26, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 18.55 | 18.55 | 18.50 | 18.50 | 2,000 | +0.00(+0.00%) |
Apr 22, 2004 | 18.32 | 18.50 | 18.32 | 18.50 | 800 | +0.35(+1.93%) |
Apr 21, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.01(+0.08%) |
Apr 20, 2004 | 18.25 | 18.25 | 18.02 | 18.14 | 2,200 | -0.36(-1.97%) |
Apr 19, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 18.00 | 18.50 | 18.00 | 18.50 | 6,000 | +0.88(+4.96%) |
Apr 15, 2004 | 17.60 | 17.62 | 17.60 | 17.62 | 1,200 | +0.10(+0.57%) |
Apr 14, 2004 | 17.55 | 17.55 | 17.52 | 17.52 | 2,000 | -0.10(-0.54%) |
Apr 13, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 3,000 | +0.00(+0.00%) |
Apr 12, 2004 | 18.00 | 18.00 | 17.62 | 17.62 | 16,000 | -0.38(-2.11%) |
Apr 08, 2004 | 17.88 | 18.00 | 17.88 | 18.00 | 1,600 | +0.00(+0.00%) |
Apr 07, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 18.00 | 18.00 | 17.85 | 18.00 | 2,600 | +0.00(+0.00%) |
Apr 05, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 3,600 | +0.38(+2.13%) |
Apr 02, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 2,400 | +0.12(+0.71%) |
Mar 25, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 19,600 | +0.00(+0.00%) |
Mar 24, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 3,600 | -0.12(-0.71%) |
Mar 23, 2004 | 17.61 | 17.62 | 17.61 | 17.62 | 2,000 | +0.12(+0.71%) |
Mar 22, 2004 | 17.52 | 17.52 | 17.50 | 17.50 | 2,200 | -0.05(-0.28%) |
Mar 19, 2004 | 17.62 | 17.62 | 17.55 | 17.55 | 3,000 | -0.20(-1.15%) |
Mar 18, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 400 | +0.13(+0.74%) |
Mar 12, 2004 | 17.52 | 17.62 | 17.52 | 17.62 | 600 | -0.02(-0.14%) |
Mar 11, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 1,000 | -0.35(-1.94%) |
Mar 10, 2004 | 18.01 | 18.01 | 18.00 | 18.00 | 3,800 | -0.25(-1.37%) |
Mar 09, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | +0.00(+0.00%) |
Mar 04, 2004 | 18.05 | 18.25 | 18.00 | 18.25 | 7,000 | +0.20(+1.11%) |
Mar 03, 2004 | 18.25 | 18.25 | 18.02 | 18.05 | 3,200 | -0.20(-1.10%) |
Mar 02, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | +0.30(+1.67%) |