Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.71 | 13.71 | 13.71 | 13.71 | 641 | +0.13(+0.96%) |
May 27, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 748 | +0.00(+0.00%) |
May 26, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 1,283 | -0.14(-1.02%) |
May 25, 2004 | 13.58 | 13.72 | 13.58 | 13.72 | 1,176 | +0.14(+1.03%) |
May 24, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 21, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 20, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
May 19, 2004 | 13.60 | 13.60 | 13.58 | 13.58 | 427 | -0.24(-1.73%) |
May 18, 2004 | 13.58 | 13.81 | 13.58 | 13.81 | 748 | +0.24(+1.76%) |
May 17, 2004 | 13.59 | 13.59 | 13.58 | 13.58 | 2,032 | +0.02(+0.14%) |
May 14, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 13, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
May 11, 2004 | 13.56 | 13.56 | 13.56 | 13.56 | 534 | +0.00(+0.03%) |
May 10, 2004 | 13.55 | 13.61 | 13.55 | 13.55 | 748 | +0.00(+0.00%) |
May 07, 2004 | 13.55 | 13.55 | 13.55 | 13.55 | 213 | -0.23(-1.67%) |
May 06, 2004 | 13.20 | 13.78 | 13.17 | 13.78 | 2,460 | +0.55(+4.13%) |
May 05, 2004 | 13.33 | 13.33 | 13.23 | 13.23 | 2,781 | -0.34(-2.48%) |
May 04, 2004 | 13.46 | 13.57 | 13.46 | 13.57 | 3,637 | +0.02(+0.14%) |
May 03, 2004 | 14.02 | 14.02 | 13.55 | 13.55 | 3,102 | -0.70(-4.92%) |
Apr 30, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 320 | +0.00(+0.00%) |
Apr 29, 2004 | 14.14 | 14.25 | 14.14 | 14.25 | 320 | +0.02(+0.16%) |
Apr 28, 2004 | 14.23 | 14.23 | 14.23 | 14.23 | 855 | -0.12(-0.81%) |
Apr 27, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 427 | +0.11(+0.79%) |
Apr 26, 2004 | 14.24 | 14.24 | 14.23 | 14.23 | 748 | +0.00(+0.00%) |
Apr 23, 2004 | 14.32 | 14.32 | 14.23 | 14.23 | 2,353 | -0.32(-2.22%) |
Apr 22, 2004 | 14.32 | 14.56 | 14.32 | 14.56 | 534 | +0.07(+0.48%) |
Apr 21, 2004 | 14.49 | 14.56 | 14.49 | 14.49 | 3,744 | -0.00(-0.03%) |
Apr 20, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 748 | -0.02(-0.16%) |
Apr 19, 2004 | 14.76 | 14.76 | 14.52 | 14.52 | 320 | -0.07(-0.45%) |
Apr 16, 2004 | 14.68 | 14.68 | 14.57 | 14.58 | 8,131 | -0.17(-1.17%) |
Apr 15, 2004 | 14.74 | 14.76 | 14.53 | 14.75 | 4,814 | +0.13(+0.86%) |
Apr 14, 2004 | 14.59 | 14.81 | 14.58 | 14.63 | 7,061 | -0.07(-0.45%) |
Apr 13, 2004 | 14.72 | 14.79 | 14.67 | 14.69 | 2,781 | -0.03(-0.19%) |
Apr 12, 2004 | 14.84 | 14.84 | 14.70 | 14.72 | 427 | +0.14(+0.96%) |
Apr 08, 2004 | 14.58 | 14.58 | 14.56 | 14.58 | 534 | +0.02(+0.13%) |
Apr 07, 2004 | 14.49 | 14.56 | 14.49 | 14.56 | 748 | +0.12(+0.84%) |
Apr 06, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 106 | +0.00(+0.00%) |
Apr 05, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 213 | -0.05(-0.35%) |
Apr 02, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 855 | -0.01(-0.06%) |
Apr 01, 2004 | 14.92 | 14.92 | 14.50 | 14.50 | 748 | -0.20(-1.37%) |
Mar 31, 2004 | 14.54 | 14.70 | 14.45 | 14.70 | 7,168 | +0.17(+1.16%) |
Mar 30, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.54 | 14.54 | 14.53 | 14.53 | 855 | +0.00(+0.00%) |
Mar 26, 2004 | 14.53 | 14.66 | 14.53 | 14.53 | 3,316 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.56 | 14.53 | 14.53 | 3,209 | +0.00(+0.00%) |
Mar 24, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 213 | +0.00(+0.00%) |
Mar 23, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 427 | -0.09(-0.64%) |
Mar 22, 2004 | 14.73 | 14.73 | 14.63 | 14.63 | 962 | -0.33(-2.19%) |
Mar 19, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 106 | -0.00(-0.03%) |
Mar 18, 2004 | 14.96 | 14.96 | 14.96 | 14.96 | 106 | +0.14(+0.98%) |
Mar 17, 2004 | 15.02 | 15.09 | 14.78 | 14.81 | 4,065 | -0.32(-2.13%) |
Mar 16, 2004 | 14.92 | 15.14 | 14.83 | 15.14 | 2,995 | +0.21(+1.38%) |
Mar 15, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 320 | +0.27(+1.82%) |
Mar 12, 2004 | 14.84 | 14.84 | 14.63 | 14.66 | 3,102 | -0.09(-0.63%) |
Mar 11, 2004 | 14.70 | 14.76 | 14.70 | 14.76 | 1,176 | +0.18(+1.22%) |
Mar 10, 2004 | 14.53 | 14.65 | 14.43 | 14.58 | 3,423 | -0.05(-0.32%) |
Mar 09, 2004 | 14.60 | 14.72 | 14.44 | 14.63 | 3,102 | -0.09(-0.63%) |
Mar 08, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 213 | +0.03(+0.19%) |
Mar 04, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 106 | +0.03(+0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.42 | 14.66 | 5,242 | +0.18(+1.23%) |
Mar 02, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 641 | +0.06(+0.42%) |