Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.27(+1.81%) |
Jun 29, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.14(+0.95%) |
Jun 28, 2004 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | -0.24(-1.60%) |
Jun 25, 2004 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | -0.02(-0.13%) |
Jun 24, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) |
Jun 23, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.21(+1.42%) |
Jun 22, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | -0.05(-0.34%) |
Jun 21, 2004 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | -0.04(-0.27%) |
Jun 18, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.08(+0.54%) |
Jun 17, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.02(+0.14%) |
Jun 16, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.03(+0.20%) |
Jun 15, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.34(+2.37%) |
Jun 14, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -0.43(-2.91%) |
Jun 10, 2004 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.08(+0.54%) |
Jun 09, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | -0.35(-2.32%) |
Jun 08, 2004 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.09(-0.59%) |
Jun 07, 2004 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.51(+3.48%) |
Jun 04, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.25(+1.74%) |
Jun 03, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | -0.23(-1.57%) |
Jun 02, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.04(+0.27%) |
Jun 01, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.08(-0.55%) |
May 28, 2004 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | -0.02(-0.14%) |
May 27, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.36(+2.51%) |
May 26, 2004 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.03(+0.21%) |
May 25, 2004 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | +0.25(+1.78%) |
May 24, 2004 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | +0.28(+2.03%) |
May 21, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.03(+0.22%) |
May 20, 2004 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | -0.27(-1.93%) |
May 19, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.18(+1.30%) |
May 18, 2004 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.27(+1.99%) |
May 17, 2004 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | -0.40(-2.87%) |
May 14, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) |
May 13, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.09(+0.65%) |
May 12, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | -0.16(-1.15%) |
May 11, 2004 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.72(+5.45%) |
May 10, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.79(-5.65%) |
May 07, 2004 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | -0.47(-3.25%) |
May 06, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | -0.60(-3.98%) |
May 05, 2004 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | -0.05(-0.33%) |
May 04, 2004 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.37(+2.51%) |
May 03, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.05(+0.34%) |
Apr 30, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.12(-0.81%) |
Apr 29, 2004 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.47(-3.08%) |
Apr 28, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | -0.68(-4.26%) |
Apr 27, 2004 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.01(+0.06%) |
Apr 26, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.16(-0.99%) |
Apr 23, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.23(+1.45%) |
Apr 22, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.14(+0.89%) |
Apr 21, 2004 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.20(-1.25%) |
Apr 20, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | -0.25(-1.54%) |
Apr 19, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.05(-0.31%) |
Apr 16, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.25%) |
Apr 15, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | -0.24(-1.46%) |
Apr 14, 2004 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | -0.22(-1.32%) |
Apr 13, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.27(-1.59%) |
Apr 12, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.12(+0.71%) |
Apr 08, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.13(-0.77%) |
Apr 06, 2004 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.05(-0.29%) |
Apr 05, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.06(+0.35%) |
Apr 02, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.19(+1.14%) |