Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.01(-0.06%) |
May 27, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.10(+0.61%) |
May 26, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | -0.01(-0.06%) |
May 25, 2004 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.20(+1.23%) |
May 24, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.05(+0.31%) |
May 21, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.04(+0.25%) |
May 20, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
May 19, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
May 18, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.06(+0.37%) |
May 17, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.12(-0.74%) |
May 14, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.25%) |
May 13, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.02(-0.12%) |
May 12, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.01(+0.06%) |
May 11, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.10(+0.62%) |
May 10, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | -0.24(-1.47%) |
May 07, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.27(-1.62%) |
May 06, 2004 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.11(-0.66%) |
May 05, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.05(+0.30%) |
May 04, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.06(+0.36%) |
May 03, 2004 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.12(+0.73%) |
Apr 30, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.04(-0.24%) |
Apr 29, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | -0.11(-0.66%) |
Apr 28, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | -0.24(-1.42%) |
Apr 27, 2004 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.03(+0.18%) |
Apr 26, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.04(-0.24%) |
Apr 22, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.20(+1.20%) |
Apr 21, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.05(+0.30%) |
Apr 20, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | -0.19(-1.13%) |
Apr 19, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.02(+0.12%) |
Apr 16, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.11(+0.66%) |
Apr 15, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.06(+0.36%) |
Apr 14, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | -0.06(-0.36%) |
Apr 13, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | -0.22(-1.30%) |
Apr 12, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.04(+0.24%) |
Apr 08, 2004 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | -0.02(-0.12%) |
Apr 07, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | -0.05(-0.29%) |
Apr 06, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | -0.02(-0.12%) |
Apr 05, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.06(+0.35%) |
Apr 02, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.08(+0.48%) |
Apr 01, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.10(+0.60%) |
Mar 31, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.05(+0.30%) |
Mar 30, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.09(+0.54%) |
Mar 29, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.15(+0.91%) |
Mar 26, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.01(+0.06%) |
Mar 25, 2004 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.14(+0.86%) |
Mar 24, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | -0.10(-0.61%) |
Mar 23, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.02(-0.12%) |
Mar 22, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | -0.19(-1.14%) |
Mar 19, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | -0.12(-0.72%) |
Mar 18, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | -0.03(-0.18%) |
Mar 17, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.16(+0.96%) |
Mar 16, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.07(+0.42%) |
Mar 15, 2004 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | -0.22(-1.31%) |
Mar 12, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.14(+0.84%) |
Mar 11, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | -0.20(-1.19%) |
Mar 10, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.21(-1.23%) |
Mar 09, 2004 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | -0.09(-0.53%) |
Mar 08, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.10(-0.58%) |
Mar 05, 2004 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.23%) |
Mar 04, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.05(+0.29%) |
Mar 03, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.10(-0.58%) |