Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.90 | 15.90 | 15.38 | 15.38 | 707 | -0.48(-3.03%) |
Jun 29, 2004 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 15.86 | 15.86 | 15.86 | 15.86 | 141 | +0.23(+1.45%) |
Jun 25, 2004 | 15.54 | 15.64 | 15.54 | 15.64 | 424 | +0.62(+4.14%) |
Jun 24, 2004 | 15.01 | 15.01 | 15.01 | 15.01 | 1,132 | -0.88(-5.56%) |
Jun 23, 2004 | 15.65 | 15.90 | 15.65 | 15.90 | 2,405 | +0.84(+5.58%) |
Jun 22, 2004 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 15.09 | 15.09 | 14.86 | 15.06 | 566 | -0.57(-3.62%) |
Jun 18, 2004 | 15.62 | 15.62 | 15.62 | 15.62 | 849 | +0.00(+0.00%) |
Jun 17, 2004 | 15.47 | 15.62 | 15.47 | 15.62 | 849 | -0.20(-1.25%) |
Jun 16, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 1,777 | +0.00(+0.00%) |
Jun 15, 2004 | 15.89 | 15.89 | 15.10 | 15.82 | 1,698 | +0.53(+3.47%) |
Jun 14, 2004 | 15.05 | 15.29 | 15.05 | 15.29 | 283 | -0.25(-1.59%) |
Jun 10, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 707 | +0.70(+4.71%) |
Jun 08, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 14.96 | 14.96 | 14.84 | 14.84 | 283 | -0.35(-2.28%) |
Jun 03, 2004 | 15.36 | 15.42 | 15.05 | 15.18 | 33,258 | -0.36(-2.32%) |
Jun 02, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 4,245 | +0.35(+2.33%) |
Jun 01, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
May 28, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 141 | -0.24(-1.56%) |
May 27, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
May 26, 2004 | 15.33 | 15.43 | 15.19 | 15.43 | 9,340 | -0.65(-4.04%) |
May 25, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
May 24, 2004 | 16.08 | 16.08 | 16.07 | 16.08 | 1,415 | +0.00(+0.00%) |
May 21, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 141 | +0.37(+2.34%) |
May 20, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
May 19, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
May 18, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
May 17, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 707 | +0.46(+3.01%) |
May 14, 2004 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
May 13, 2004 | 15.95 | 15.95 | 15.26 | 15.26 | 283 | -0.31(-1.97%) |
May 12, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 283 | +0.00(+0.02%) |
May 10, 2004 | 16.24 | 16.24 | 15.56 | 15.56 | 424 | -0.27(-1.72%) |
May 07, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 141 | +0.60(+3.97%) |
May 06, 2004 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.00(+0.00%) |
May 05, 2004 | 15.54 | 16.18 | 15.23 | 15.23 | 3,821 | +0.39(+2.62%) |
May 04, 2004 | 15.19 | 15.19 | 14.84 | 14.84 | 8,350 | -0.71(-4.55%) |
May 03, 2004 | 15.54 | 15.54 | 14.94 | 15.54 | 8,208 | +0.18(+1.15%) |
Apr 30, 2004 | 15.54 | 15.54 | 15.37 | 15.37 | 2,122 | -0.18(-1.14%) |
Apr 29, 2004 | 15.54 | 15.54 | 15.37 | 15.54 | 3,255 | +0.00(+0.00%) |
Apr 28, 2004 | 15.53 | 15.54 | 15.53 | 15.54 | 23,634 | +0.00(+0.00%) |
Apr 27, 2004 | 15.54 | 15.62 | 15.54 | 15.54 | 6,085 | +0.00(+0.00%) |
Apr 26, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 424 | +0.35(+2.33%) |
Apr 23, 2004 | 15.37 | 16.82 | 15.19 | 15.19 | 990 | +0.00(+0.00%) |
Apr 22, 2004 | 15.01 | 15.19 | 14.86 | 15.19 | 6,651 | +0.00(+0.00%) |
Apr 21, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 15.23 | 15.23 | 14.48 | 15.19 | 15,001 | -0.35(-2.27%) |
Apr 19, 2004 | 15.59 | 15.59 | 15.33 | 15.54 | 5,236 | -0.21(-1.34%) |
Apr 16, 2004 | 15.65 | 15.76 | 15.65 | 15.76 | 14,152 | -0.25(-1.55%) |
Apr 15, 2004 | 16.00 | 16.00 | 15.72 | 16.00 | 13,869 | -0.17(-1.05%) |
Apr 14, 2004 | 16.95 | 16.95 | 15.90 | 16.17 | 2,972 | -0.78(-4.62%) |
Apr 13, 2004 | 16.96 | 16.96 | 14.84 | 16.96 | 1,556 | +0.00(+0.00%) |
Apr 12, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 1,839 | +0.00(+0.00%) |
Apr 08, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 283 | +0.00(+0.00%) |
Apr 07, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |