Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | -0.09(-0.62%) |
May 27, 2004 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | +0.27(+1.91%) |
May 26, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
May 25, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.20(+1.43%) |
May 24, 2004 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.04(+0.29%) |
May 21, 2004 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.10(+0.72%) |
May 20, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.21(-1.50%) |
May 19, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.32(+2.34%) |
May 18, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.07(+0.51%) |
May 17, 2004 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.07(-0.51%) |
May 14, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.51%) |
May 13, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.11(+0.81%) |
May 12, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.07(-0.51%) |
May 11, 2004 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.10(+0.73%) |
May 10, 2004 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.27(-1.94%) |
May 07, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.31(-2.18%) |
May 06, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.35(-2.41%) |
May 05, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.12(+0.83%) |
May 04, 2004 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.17(+1.19%) |
May 03, 2004 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.06(+0.42%) |
Apr 30, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.06(+0.42%) |
Apr 29, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.07(-0.49%) |
Apr 28, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.28(-1.93%) |
Apr 27, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.05(+0.35%) |
Apr 26, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.08(+0.56%) |
Apr 23, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -0.06(-0.42%) |
Apr 22, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.15(+1.05%) |
Apr 21, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | -0.02(-0.14%) |
Apr 20, 2004 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | -0.18(-1.24%) |
Apr 19, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.05(+0.35%) |
Apr 16, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.18(+1.26%) |
Apr 15, 2004 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.13(-0.90%) |
Apr 13, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | -0.14(-0.96%) |
Apr 12, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | -0.03(-0.21%) |
Apr 08, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | -0.03(-0.21%) |
Apr 07, 2004 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.12(+0.83%) |
Apr 06, 2004 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.12(-0.82%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | -0.05(-0.34%) |
Apr 02, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.06(+0.41%) |
Apr 01, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.29(+2.03%) |
Mar 31, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.11(+0.78%) |
Mar 30, 2004 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | -0.01(-0.07%) |
Mar 29, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.22(+1.58%) |
Mar 26, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.12(-0.85%) |
Mar 25, 2004 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.27(+1.96%) |
Mar 24, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.16(-1.15%) |
Mar 23, 2004 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.03(+0.22%) |
Mar 22, 2004 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | -0.22(-1.55%) |
Mar 19, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.12(-0.84%) |
Mar 18, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | -0.07(-0.49%) |
Mar 17, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.08(+0.56%) |
Mar 16, 2004 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.20(+1.42%) |
Mar 15, 2004 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | -0.33(-2.29%) |
Mar 12, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.10(+0.70%) |
Mar 11, 2004 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | -0.37(-2.52%) |
Mar 10, 2004 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | -0.36(-2.40%) |
Mar 09, 2004 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | -0.03(-0.20%) |
Mar 08, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.12(-0.79%) |
Mar 05, 2004 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.25(+1.68%) |
Mar 04, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.13(+0.88%) |
Mar 03, 2004 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | -0.23(-1.53%) |
Mar 02, 2004 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | -0.11(-0.73%) |