Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.14(+0.88%) |
Jun 29, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.11(+0.70%) |
Jun 28, 2004 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | -0.15(-0.94%) |
Jun 25, 2004 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.25(+1.60%) |
Jun 24, 2004 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.04(+0.26%) |
Jun 23, 2004 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.24(+1.56%) |
Jun 22, 2004 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.21(+1.38%) |
Jun 21, 2004 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | -0.07(-0.46%) |
Jun 18, 2004 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.02(+0.13%) |
Jun 17, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | -0.10(-0.65%) |
Jun 16, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.03(+0.20%) |
Jun 15, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.12(+0.79%) |
Jun 14, 2004 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | -0.20(-1.30%) |
Jun 10, 2004 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.01(+0.07%) |
Jun 09, 2004 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | -0.25(-1.60%) |
Jun 08, 2004 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | -0.03(-0.19%) |
Jun 07, 2004 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.36(+2.36%) |
Jun 04, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.12(+0.79%) |
Jun 03, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | -0.26(-1.69%) |
Jun 02, 2004 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | -0.06(-0.39%) |
Jun 01, 2004 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | -0.01(-0.06%) |
May 28, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.06(+0.39%) |
May 27, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.07(+0.46%) |
May 26, 2004 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | +0.05(+0.33%) |
May 25, 2004 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.36(+2.41%) |
May 24, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.20(+1.36%) |
May 21, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.11(+0.75%) |
May 20, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -0.08(-0.54%) |
May 19, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.02(+0.14%) |
May 18, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.19(+1.31%) |
May 17, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | -0.18(-1.23%) |
May 14, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.09(-0.61%) |
May 13, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.27%) |
May 12, 2004 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | -0.07(-0.47%) |
May 11, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.33(+2.27%) |
May 10, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.35(-2.35%) |
May 07, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.25(-1.65%) |
May 06, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | -0.28(-1.81%) |
May 05, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.20(+1.31%) |
May 04, 2004 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.08(+0.53%) |
May 03, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | +0.18(+1.20%) |
Apr 30, 2004 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | -0.27(-1.77%) |
Apr 29, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | -0.30(-1.93%) |
Apr 28, 2004 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.29(-1.83%) |
Apr 27, 2004 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.09(-0.56%) |
Apr 26, 2004 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | -0.16(-0.99%) |
Apr 23, 2004 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.04(-0.25%) |
Apr 22, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.31(+1.96%) |
Apr 21, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.15(+0.96%) |
Apr 20, 2004 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | -0.23(-1.45%) |
Apr 19, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.14(+0.89%) |
Apr 16, 2004 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | -0.10(-0.63%) |
Apr 15, 2004 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.16(-1.00%) |
Apr 14, 2004 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.12(-0.74%) |
Apr 13, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | -0.34(-2.06%) |
Apr 12, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.09(+0.55%) |
Apr 08, 2004 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.01(+0.06%) |
Apr 07, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | -0.13(-0.79%) |
Apr 05, 2004 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.17(+1.04%) |
Apr 02, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.32(+2.00%) |