Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
May 27, 2004 | 14.55 | 14.60 | 14.50 | 14.59 | 1,400 | +0.09(+0.62%) |
May 26, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.10(+0.69%) |
May 25, 2004 | 14.22 | 14.40 | 14.21 | 14.40 | 4,500 | +0.10(+0.70%) |
May 24, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 1,100 | +0.09(+0.63%) |
May 21, 2004 | 14.25 | 14.43 | 14.21 | 14.21 | 9,800 | -0.09(-0.63%) |
May 20, 2004 | 14.30 | 14.30 | 14.20 | 14.30 | 13,000 | -0.12(-0.83%) |
May 19, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 600 | +0.00(+0.00%) |
May 18, 2004 | 14.30 | 14.42 | 14.30 | 14.42 | 7,900 | +0.17(+1.19%) |
May 17, 2004 | 14.29 | 14.29 | 14.25 | 14.25 | 7,400 | -0.12(-0.84%) |
May 14, 2004 | 14.10 | 14.37 | 14.05 | 14.37 | 10,700 | +0.17(+1.20%) |
May 13, 2004 | 14.33 | 14.33 | 14.17 | 14.20 | 5,300 | -0.13(-0.91%) |
May 12, 2004 | 14.65 | 14.65 | 14.30 | 14.33 | 19,300 | -0.41(-2.78%) |
May 11, 2004 | 14.70 | 14.74 | 14.70 | 14.74 | 300 | +0.14(+0.96%) |
May 10, 2004 | 14.70 | 14.70 | 14.60 | 14.60 | 5,800 | +0.03(+0.21%) |
May 07, 2004 | 14.55 | 14.57 | 14.55 | 14.57 | 7,900 | +0.02(+0.14%) |
May 06, 2004 | 14.46 | 14.55 | 14.45 | 14.55 | 5,100 | -0.08(-0.55%) |
May 05, 2004 | 14.50 | 14.70 | 14.47 | 14.63 | 13,900 | +0.18(+1.25%) |
May 04, 2004 | 14.15 | 14.46 | 14.15 | 14.45 | 16,600 | +0.20(+1.40%) |
May 03, 2004 | 14.20 | 14.34 | 14.20 | 14.25 | 14,400 | +0.06(+0.42%) |
Apr 30, 2004 | 14.17 | 14.19 | 14.10 | 14.19 | 6,200 | -0.01(-0.07%) |
Apr 29, 2004 | 14.68 | 14.69 | 14.20 | 14.20 | 22,700 | -0.45(-3.07%) |
Apr 28, 2004 | 14.65 | 14.65 | 14.59 | 14.65 | 5,200 | -0.08(-0.54%) |
Apr 27, 2004 | 14.90 | 14.90 | 14.73 | 14.73 | 7,200 | -0.17(-1.14%) |
Apr 26, 2004 | 14.85 | 15.02 | 14.85 | 14.90 | 7,500 | -0.05(-0.33%) |
Apr 23, 2004 | 14.95 | 14.99 | 14.95 | 14.95 | 4,700 | -0.12(-0.80%) |
Apr 22, 2004 | 15.04 | 15.07 | 15.01 | 15.07 | 4,900 | +0.07(+0.47%) |
Apr 21, 2004 | 14.90 | 15.00 | 14.90 | 15.00 | 5,800 | -0.05(-0.33%) |
Apr 20, 2004 | 15.15 | 15.15 | 15.05 | 15.05 | 6,700 | -0.10(-0.66%) |
Apr 19, 2004 | 15.16 | 15.16 | 15.15 | 15.15 | 2,800 | -0.04(-0.26%) |
Apr 16, 2004 | 15.22 | 15.22 | 15.11 | 15.19 | 7,000 | -0.06(-0.39%) |
Apr 15, 2004 | 15.34 | 15.35 | 15.25 | 15.25 | 1,700 | -0.02(-0.13%) |
Apr 14, 2004 | 15.75 | 15.75 | 15.27 | 15.27 | 15,500 | -0.58(-3.66%) |
Apr 13, 2004 | 15.87 | 15.88 | 15.85 | 15.85 | 2,400 | -0.07(-0.44%) |
Apr 12, 2004 | 15.92 | 15.92 | 15.81 | 15.92 | 6,300 | -0.14(-0.87%) |
Apr 08, 2004 | 16.02 | 16.06 | 16.02 | 16.06 | 2,000 | -0.05(-0.31%) |
Apr 07, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 700 | -0.06(-0.37%) |
Apr 05, 2004 | 16.33 | 16.33 | 16.10 | 16.17 | 4,800 | -0.08(-0.49%) |
Apr 02, 2004 | 16.38 | 16.40 | 16.25 | 16.25 | 8,800 | -0.15(-0.91%) |
Apr 01, 2004 | 16.35 | 16.40 | 16.35 | 16.40 | 5,700 | -0.02(-0.12%) |
Mar 31, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 2,200 | +0.02(+0.12%) |
Mar 29, 2004 | 16.45 | 16.45 | 16.40 | 16.40 | 800 | -0.14(-0.85%) |
Mar 26, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.40 | 16.55 | 16.40 | 16.54 | 7,400 | +0.14(+0.85%) |
Mar 24, 2004 | 16.39 | 16.45 | 16.38 | 16.40 | 1,500 | -0.03(-0.18%) |
Mar 23, 2004 | 16.38 | 16.43 | 16.38 | 16.43 | 600 | +0.01(+0.06%) |
Mar 22, 2004 | 16.55 | 16.55 | 16.42 | 16.42 | 6,500 | -0.15(-0.91%) |
Mar 19, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 200 | -0.03(-0.18%) |
Mar 18, 2004 | 16.59 | 16.64 | 16.59 | 16.60 | 4,900 | +0.08(+0.48%) |
Mar 17, 2004 | 16.60 | 16.70 | 16.52 | 16.52 | 6,200 | -0.08(-0.48%) |
Mar 16, 2004 | 16.45 | 16.60 | 16.45 | 16.60 | 4,500 | +0.15(+0.91%) |
Mar 15, 2004 | 16.40 | 16.45 | 16.40 | 16.45 | 2,600 | +0.13(+0.80%) |
Mar 12, 2004 | 16.40 | 16.40 | 16.32 | 16.32 | 600 | -0.03(-0.18%) |
Mar 11, 2004 | 16.40 | 16.40 | 16.35 | 16.35 | 1,600 | -0.17(-1.03%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 1,600 | +0.06(+0.36%) |
Mar 09, 2004 | 16.44 | 16.46 | 16.40 | 16.46 | 4,600 | +0.11(+0.67%) |
Mar 08, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 16.36 | 16.36 | 16.30 | 16.35 | 2,900 | +0.13(+0.80%) |
Mar 04, 2004 | 16.18 | 16.22 | 16.16 | 16.22 | 4,000 | -0.05(-0.31%) |
Mar 03, 2004 | 16.26 | 16.27 | 16.26 | 16.27 | 2,400 | -0.03(-0.18%) |
Mar 02, 2004 | 16.22 | 16.30 | 16.22 | 16.30 | 3,500 | +0.08(+0.49%) |