Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.67 | 16.72 | 16.67 | 16.67 | 50,000 | +0.57(+3.52%) |
May 27, 2004 | 16.11 | 16.11 | 16.09 | 16.11 | 50,000 | +0.01(+0.05%) |
May 26, 2004 | 16.10 | 16.11 | 15.85 | 16.10 | 23,802 | +0.00(+0.00%) |
May 25, 2004 | 16.10 | 16.11 | 15.85 | 16.10 | 23,802 | +0.00(+0.00%) |
May 24, 2004 | 16.10 | 16.11 | 15.85 | 16.10 | 23,802 | +0.00(+0.00%) |
May 21, 2004 | 16.10 | 16.11 | 15.85 | 16.10 | 23,802 | +0.00(+0.00%) |
May 20, 2004 | 16.10 | 16.11 | 15.85 | 16.10 | 23,802 | +0.21(+1.32%) |
May 19, 2004 | 15.89 | 15.89 | 15.83 | 15.89 | 25,000 | +0.00(+0.00%) |
May 18, 2004 | 15.72 | 15.89 | 15.83 | 15.89 | 25,000 | +0.17(+1.09%) |
May 17, 2004 | 15.59 | 15.80 | 15.53 | 15.72 | 50,800 | +0.13(+0.84%) |
May 14, 2004 | 15.54 | 15.61 | 15.50 | 15.59 | 78,899 | -0.46(-2.85%) |
May 13, 2004 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.84 | 16.04 | 15.94 | 16.04 | 2,600 | +0.20(+1.26%) |
May 10, 2004 | 16.47 | 15.91 | 15.65 | 15.84 | 2,300 | -0.63(-3.80%) |
May 07, 2004 | 16.45 | 16.49 | 16.35 | 16.47 | 68,239 | +0.02(+0.12%) |
May 06, 2004 | 17.32 | 16.98 | 16.40 | 16.45 | 18,233 | -0.87(-5.04%) |
May 05, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 500 | +0.00(+0.00%) |
May 04, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 03, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.42%) |
Apr 29, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 17.55 | 17.25 | 17.25 | 17.25 | 207 | -0.30(-1.72%) |
Apr 27, 2004 | 17.40 | 17.55 | 17.43 | 17.55 | 60,700 | +0.15(+0.87%) |
Apr 26, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 17.45 | 17.40 | 17.40 | 17.40 | 1,900 | -0.05(-0.29%) |
Apr 22, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 17.67 | 17.80 | 17.45 | 17.45 | 35,483 | -0.22(-1.22%) |
Apr 19, 2004 | 17.90 | 17.67 | 17.61 | 17.67 | 12,532 | -0.24(-1.33%) |
Apr 16, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 17.97 | 17.94 | 17.88 | 17.90 | 121,496 | -0.06(-0.35%) |
Apr 12, 2004 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 17.97 | 17.97 | 17.97 | 17.97 | 3,000 | +0.00(+0.00%) |
Apr 06, 2004 | 17.97 | 17.97 | 17.97 | 17.97 | 3,000 | +0.00(+0.00%) |
Apr 05, 2004 | 17.65 | 18.01 | 17.95 | 17.97 | 17,300 | +0.32(+1.79%) |
Apr 02, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 17.80 | 17.65 | 17.65 | 17.65 | 105 | -0.15(-0.84%) |
Mar 31, 2004 | 18.00 | 17.80 | 17.80 | 17.80 | 366 | -0.20(-1.11%) |
Mar 30, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.03 | 18.00 | 18.00 | 18.00 | 300 | -0.03(-0.17%) |
Mar 26, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 17.57 | 18.03 | 18.03 | 18.03 | 1,950 | +0.46(+2.63%) |
Mar 24, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 5,700 | +0.00(+0.00%) |
Mar 22, 2004 | 18.22 | 17.76 | 17.57 | 17.57 | 50,000 | -0.65(-3.55%) |
Mar 19, 2004 | 18.00 | 18.22 | 18.22 | 18.22 | 50,000 | +0.22(+1.20%) |
Mar 18, 2004 | 17.92 | 18.11 | 17.99 | 18.00 | 39,238 | +0.08(+0.44%) |
Mar 17, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 11,000 | +0.00(+0.00%) |
Mar 15, 2004 | 18.57 | 18.14 | 17.75 | 17.92 | 34,347 | -0.93(-4.92%) |
Mar 12, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 850 | +0.00(+0.00%) |
Mar 11, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 19.95 | 18.85 | 18.85 | 18.85 | 850 | -1.10(-5.51%) |
Mar 09, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 192 | +0.00(+0.00%) |
Mar 04, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 192 | +0.00(+0.00%) |
Mar 03, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |