Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.18(+0.93%) |
Jun 29, 2004 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.14(+0.73%) |
Jun 28, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | -0.19(-0.98%) |
Jun 25, 2004 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.31(+1.62%) |
Jun 24, 2004 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.06(+0.32%) |
Jun 23, 2004 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.29(+1.55%) |
Jun 22, 2004 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.27(+1.46%) |
Jun 21, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.09(-0.49%) |
Jun 18, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.03(+0.16%) |
Jun 17, 2004 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.12(-0.64%) |
Jun 16, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.04(+0.22%) |
Jun 15, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.15(+0.81%) |
Jun 14, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.25(-1.34%) |
Jun 10, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.01(+0.05%) |
Jun 09, 2004 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | -0.32(-1.68%) |
Jun 08, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | -0.04(-0.21%) |
Jun 07, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.45(+2.42%) |
Jun 04, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.16(+0.87%) |
Jun 03, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.34(-1.81%) |
Jun 02, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.08(-0.42%) |
Jun 01, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.01(-0.05%) |
May 28, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.09(+0.48%) |
May 27, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.08(+0.43%) |
May 26, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.06(+0.32%) |
May 25, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.46(+2.53%) |
May 24, 2004 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.23(+1.28%) |
May 21, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.14(+0.79%) |
May 20, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.10(-0.56%) |
May 19, 2004 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.02(+0.11%) |
May 18, 2004 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.24(+1.36%) |
May 17, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.21(-1.18%) |
May 14, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.12(-0.67%) |
May 13, 2004 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.05(-0.28%) |
May 12, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | -0.08(-0.44%) |
May 11, 2004 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.42(+2.37%) |
May 10, 2004 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.44(-2.43%) |
May 07, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.31(-1.68%) |
May 06, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.36(-1.91%) |
May 05, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.25(+1.35%) |
May 04, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.09(+0.49%) |
May 03, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.24(+1.32%) |
Apr 30, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.33(-1.78%) |
Apr 29, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.38(-2.01%) |
Apr 28, 2004 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | -0.36(-1.87%) |
Apr 27, 2004 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -0.12(-0.62%) |
Apr 26, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -0.19(-0.97%) |
Apr 23, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.25%) |
Apr 22, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.39(+2.02%) |
Apr 21, 2004 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.18(+0.94%) |
Apr 20, 2004 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | -0.29(-1.50%) |
Apr 19, 2004 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.18(+0.94%) |
Apr 16, 2004 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | -0.12(-0.62%) |
Apr 15, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | -0.20(-1.03%) |
Apr 14, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | -0.15(-0.76%) |
Apr 13, 2004 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | -0.42(-2.09%) |
Apr 12, 2004 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.11(+0.55%) |
Apr 08, 2004 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | +0.02(+0.10%) |
Apr 07, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | -0.01(-0.05%) |
Apr 06, 2004 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | -0.16(-0.80%) |
Apr 05, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.22(+1.11%) |
Apr 02, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.40(+2.05%) |