Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.03(-0.17%) |
May 27, 2004 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.11(+0.64%) |
May 26, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.03(+0.17%) |
May 25, 2004 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.16(+0.93%) |
May 24, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.01(+0.06%) |
May 21, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.05(-0.29%) |
May 20, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.02(+0.12%) |
May 19, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.02(-0.12%) |
May 18, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.07(+0.41%) |
May 17, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | -0.08(-0.47%) |
May 14, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.03(+0.18%) |
May 13, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.03(-0.17%) |
May 12, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.01(+0.06%) |
May 11, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.07(+0.41%) |
May 10, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | -0.14(-0.81%) |
May 07, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.19(-1.09%) |
May 06, 2004 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | -0.09(-0.51%) |
May 05, 2004 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.03(+0.17%) |
May 04, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.02(+0.11%) |
May 03, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.10(+0.58%) |
Apr 30, 2004 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | -0.03(-0.17%) |
Apr 29, 2004 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.09(-0.51%) |
Apr 28, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.17(-0.96%) |
Apr 27, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.03(+0.17%) |
Apr 26, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | -0.05(-0.28%) |
Apr 23, 2004 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.01(-0.06%) |
Apr 22, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.16(+0.91%) |
Apr 21, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.04(+0.23%) |
Apr 20, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.16(-0.91%) |
Apr 19, 2004 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.05(+0.28%) |
Apr 15, 2004 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.03(+0.17%) |
Apr 14, 2004 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | -0.02(-0.11%) |
Apr 13, 2004 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.16(-0.90%) |
Apr 12, 2004 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.05(+0.28%) |
Apr 08, 2004 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.04(-0.23%) |
Apr 07, 2004 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.06(-0.34%) |
Apr 06, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | -0.01(-0.06%) |
Apr 05, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.08(+0.45%) |
Apr 02, 2004 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.04(+0.23%) |
Apr 01, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.05(+0.28%) |
Mar 31, 2004 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.02(+0.11%) |
Mar 30, 2004 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.03(+0.17%) |
Mar 29, 2004 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.14(+0.80%) |
Mar 26, 2004 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.02(-0.11%) |
Mar 25, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.15(+0.87%) |
Mar 24, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | -0.04(-0.23%) |
Mar 23, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.01(-0.06%) |
Mar 22, 2004 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.69%) |
Mar 19, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | -0.12(-0.68%) |
Mar 18, 2004 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.03(-0.17%) |
Mar 17, 2004 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.13(+0.74%) |
Mar 16, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.06(+0.34%) |
Mar 15, 2004 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | -0.15(-0.85%) |
Mar 12, 2004 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.12(+0.69%) |
Mar 11, 2004 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | -0.19(-1.08%) |
Mar 10, 2004 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.17(-0.95%) |
Mar 09, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | -0.06(-0.34%) |
Mar 08, 2004 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.06(-0.33%) |
Mar 05, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.09(+0.50%) |
Mar 04, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.03(+0.17%) |
Mar 03, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.02(+0.11%) |
Mar 02, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.09(-0.50%) |