Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.02(+0.16%) |
May 27, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | -0.06(-0.49%) |
May 26, 2004 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.05(+0.41%) |
May 25, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.27(+2.25%) |
May 24, 2004 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.17(+1.44%) |
May 21, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.07(+0.60%) |
May 20, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.06(-0.51%) |
May 19, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.07(+0.60%) |
May 17, 2004 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | -0.17(-1.43%) |
May 14, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.03(-0.25%) |
May 13, 2004 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.06(+0.51%) |
May 12, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.03(+0.25%) |
May 11, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.20(+1.72%) |
May 10, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | -0.25(-2.10%) |
May 07, 2004 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | -0.31(-2.54%) |
May 06, 2004 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.13(-1.05%) |
May 05, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.05(+0.41%) |
May 04, 2004 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | +0.10(+0.82%) |
May 03, 2004 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | -0.07(-0.57%) |
Apr 29, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | -0.38(-3.01%) |
Apr 28, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.01(+0.08%) |
Apr 26, 2004 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | -0.07(-0.55%) |
Apr 23, 2004 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | -0.04(-0.31%) |
Apr 22, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.22(+1.76%) |
Apr 21, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.06(+0.48%) |
Apr 20, 2004 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | -0.14(-1.11%) |
Apr 19, 2004 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.07(+0.56%) |
Apr 16, 2004 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.06(+0.48%) |
Apr 15, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | -0.05(-0.40%) |
Apr 14, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | -0.12(-0.95%) |
Apr 13, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | -0.24(-1.86%) |
Apr 12, 2004 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.04(+0.31%) |
Apr 08, 2004 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | -0.06(-0.47%) |
Apr 07, 2004 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | -0.03(-0.23%) |
Apr 06, 2004 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | -0.03(-0.23%) |
Apr 05, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.08(+0.62%) |
Apr 02, 2004 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.08(+0.63%) |
Apr 01, 2004 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.12(+0.95%) |
Mar 31, 2004 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.03(+0.24%) |
Mar 30, 2004 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.10(+0.80%) |
Mar 29, 2004 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.12(+0.97%) |
Mar 26, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | +0.03(+0.24%) |
Mar 25, 2004 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.26(+2.14%) |
Mar 24, 2004 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.02(+0.17%) |
Mar 22, 2004 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | -0.22(-1.78%) |
Mar 19, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.40%) |
Mar 18, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | -0.05(-0.40%) |
Mar 17, 2004 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.19(+1.55%) |
Mar 16, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | -0.01(-0.08%) |
Mar 15, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | -0.23(-1.84%) |
Mar 12, 2004 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.22(+1.79%) |
Mar 11, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | -0.13(-1.05%) |
Mar 10, 2004 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | -0.19(-1.51%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | -0.15(-1.18%) |
Mar 08, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | -0.07(-0.55%) |
Mar 05, 2004 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.06(+0.47%) |
Mar 04, 2004 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | +0.04(+0.31%) |
Mar 03, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | -0.03(-0.24%) |
Mar 02, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | -0.01(-0.08%) |