Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.01(-0.07%) |
May 27, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.10(+0.73%) |
May 26, 2004 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.08(+0.60%) |
May 25, 2004 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.21(+1.49%) |
May 24, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.11(+0.82%) |
May 21, 2004 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.14(+1.04%) |
May 20, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.07(-0.48%) |
May 19, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.20(+1.47%) |
May 18, 2004 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | +0.16(+1.20%) |
May 17, 2004 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | -0.27(-2.01%) |
May 14, 2004 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | -0.11(-0.82%) |
May 13, 2004 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.06(-0.41%) |
May 12, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.07(+0.48%) |
May 11, 2004 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.15(+1.11%) |
May 10, 2004 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | -0.45(-3.23%) |
May 07, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.33(-2.30%) |
May 06, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.20(-1.36%) |
May 05, 2004 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | +0.02(+0.13%) |
May 04, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.16(+1.12%) |
May 03, 2004 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.09(+0.66%) |
Apr 30, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.15(-1.05%) |
Apr 29, 2004 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | -0.17(-1.16%) |
Apr 28, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | -0.24(-1.65%) |
Apr 27, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.01(-0.06%) |
Apr 26, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | -0.01(-0.06%) |
Apr 23, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.04(+0.25%) |
Apr 22, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.14(+0.96%) |
Apr 21, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.03(+0.19%) |
Apr 20, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.64%) |
Apr 19, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.02(+0.13%) |
Apr 16, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.11(+0.77%) |
Apr 15, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.13(-0.89%) |
Apr 14, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.15(-1.01%) |
Apr 13, 2004 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | -0.21(-1.43%) |
Apr 12, 2004 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.08(+0.56%) |
Apr 08, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | -0.03(-0.19%) |
Apr 07, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.08(+0.57%) |
Apr 06, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | -0.08(-0.56%) |
Apr 05, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.08(+0.57%) |
Apr 02, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.12(+0.83%) |
Apr 01, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.16(+1.09%) |
Mar 31, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.07(+0.52%) |
Mar 30, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.10(+0.72%) |
Mar 29, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.20(+1.38%) |
Mar 26, 2004 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.06(+0.40%) |
Mar 25, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.25(+1.82%) |
Mar 24, 2004 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.07(-0.54%) |
Mar 23, 2004 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.06(+0.40%) |
Mar 22, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.23(-1.65%) |
Mar 19, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | -0.06(-0.40%) |
Mar 18, 2004 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.02(+0.13%) |
Mar 17, 2004 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.22(+1.61%) |
Mar 16, 2004 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.07(+0.47%) |
Mar 15, 2004 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | -0.22(-1.59%) |
Mar 12, 2004 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.17(+1.21%) |
Mar 11, 2004 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | -0.17(-1.19%) |
Mar 10, 2004 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.25(-1.76%) |
Mar 09, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | -0.07(-0.52%) |
Mar 08, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | -0.10(-0.71%) |
Mar 05, 2004 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.10(+0.71%) |
Mar 04, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.12(+0.85%) |
Mar 03, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.07(-0.46%) |
Mar 02, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -0.07(-0.45%) |