Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.17(+0.97%) |
May 27, 2004 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.09(+0.51%) |
May 26, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.25(+1.46%) |
May 25, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.31(+1.84%) |
May 24, 2004 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.19(+1.15%) |
May 21, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.01(+0.09%) |
May 20, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.29(+1.81%) |
May 19, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.33(-1.99%) |
May 18, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.32(+1.94%) |
May 17, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.08(+0.50%) |
May 14, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.19(+1.19%) |
May 13, 2004 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.01(+0.05%) |
May 12, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.01(-0.05%) |
May 11, 2004 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.09(+0.55%) |
May 10, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | -0.23(-1.41%) |
May 07, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.52(-3.13%) |
May 06, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
May 05, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.12(-0.74%) |
May 04, 2004 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.07(+0.44%) |
May 03, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.23(+1.38%) |
Apr 30, 2004 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.13(-0.80%) |
Apr 29, 2004 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.24(-1.44%) |
Apr 28, 2004 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | -0.11(-0.65%) |
Apr 27, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.14(+0.83%) |
Apr 26, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.06(+0.35%) |
Apr 23, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | -0.14(-0.83%) |
Apr 22, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.21(+1.28%) |
Apr 21, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.04(+0.22%) |
Apr 20, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.57(-3.29%) |
Apr 19, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.09(+0.51%) |
Apr 16, 2004 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.19(+1.13%) |
Apr 15, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.33(+1.99%) |
Apr 14, 2004 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.20(-1.18%) |
Apr 13, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | -0.13(-0.78%) |
Apr 12, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | -0.81(-4.55%) |
Apr 08, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | -0.37(-2.03%) |
Apr 07, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.21(+1.15%) |
Apr 06, 2004 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | -0.68(-3.64%) |
Apr 05, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.65(-3.36%) |
Apr 02, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.17(-0.87%) |
Apr 01, 2004 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.20(+1.03%) |
Mar 31, 2004 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.13(+0.69%) |
Mar 30, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.17(+0.89%) |
Mar 29, 2004 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.12(+0.63%) |
Mar 26, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -0.19(-1.01%) |
Mar 25, 2004 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.24(+1.25%) |
Mar 24, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.12(-0.62%) |
Mar 23, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.10(+0.51%) |
Mar 22, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.05(-0.27%) |
Mar 19, 2004 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.02(+0.12%) |
Mar 18, 2004 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.10(+0.55%) |
Mar 17, 2004 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.26(+1.44%) |
Mar 16, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.08(+0.44%) |
Mar 15, 2004 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | -0.12(-0.68%) |
Mar 12, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.17(+0.92%) |
Mar 11, 2004 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | -0.21(-1.11%) |
Mar 10, 2004 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.23(-1.22%) |
Mar 09, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | -0.01(-0.08%) |
Mar 08, 2004 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.02(-0.12%) |
Mar 05, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | -0.22(-1.16%) |
Mar 04, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.09(+0.47%) |
Mar 03, 2004 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.09(+0.47%) |
Mar 02, 2004 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.12(+0.63%) |