Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.03(-0.17%) |
May 27, 2004 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.03(-0.17%) |
May 26, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.07(-0.40%) |
May 25, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -0.07(-0.40%) |
May 24, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.04(+0.23%) |
May 21, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | -0.01(-0.06%) |
May 20, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.02(+0.12%) |
May 19, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.01(+0.06%) |
May 18, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.09(-0.52%) |
May 17, 2004 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.04(+0.23%) |
May 14, 2004 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.11(+0.64%) |
May 13, 2004 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.01(-0.06%) |
May 12, 2004 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.04(+0.23%) |
May 11, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.09(-0.52%) |
May 10, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.05(-0.29%) |
May 07, 2004 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.02(+0.12%) |
May 06, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.01(+0.06%) |
May 05, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | -0.06(-0.34%) |
May 04, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.03(-0.17%) |
May 03, 2004 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.05(+0.29%) |
Apr 30, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.10(+0.58%) |
Apr 29, 2004 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.02(+0.12%) |
Apr 28, 2004 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.06(+0.35%) |
Apr 27, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.02(+0.12%) |
Apr 26, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.06(+0.35%) |
Apr 23, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.02(-0.12%) |
Apr 22, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.04(+0.23%) |
Apr 21, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.04(-0.23%) |
Apr 20, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.02(-0.12%) |
Apr 19, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | -0.01(-0.06%) |
Apr 16, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.06(+0.35%) |
Apr 15, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.10(+0.59%) |
Apr 14, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | -0.02(-0.12%) |
Apr 13, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | -0.07(-0.41%) |
Apr 12, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.04(+0.23%) |
Apr 08, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | -0.04(-0.23%) |
Apr 07, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.03(+0.18%) |
Apr 06, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.03(-0.18%) |
Apr 05, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.05(-0.29%) |
Apr 02, 2004 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.02(+0.12%) |
Apr 01, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.01(+0.06%) |
Mar 31, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.13(+0.77%) |
Mar 30, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.01(+0.06%) |
Mar 29, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.02(+0.12%) |
Mar 26, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.02(+0.12%) |
Mar 25, 2004 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.04(-0.24%) |
Mar 24, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.07(-0.41%) |
Mar 23, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.02(+0.12%) |
Mar 22, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | -0.04(-0.23%) |
Mar 19, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.02(-0.12%) |
Mar 18, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.01(+0.06%) |
Mar 17, 2004 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.01(+0.06%) |
Mar 16, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.04(-0.23%) |
Mar 15, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.01(-0.06%) |
Mar 11, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.02(-0.12%) |
Mar 10, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.04(-0.23%) |
Mar 09, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.05(-0.29%) |
Mar 08, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.03(+0.17%) |
Mar 04, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.03(+0.17%) |
Mar 03, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.02(+0.12%) |
Mar 02, 2004 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |