Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.02 | 18.08 | 18.02 | 18.02 | 1,100 | -0.01(-0.06%) |
May 27, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 500 | +0.01(+0.06%) |
May 26, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 200 | +0.00(+0.00%) |
May 25, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 500 | +0.00(+0.00%) |
May 24, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 400 | +0.00(+0.00%) |
May 21, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 2,400 | -0.00(-0.01%) |
May 20, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 100 | +0.00(+0.01%) |
May 19, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
May 18, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
May 17, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 900 | +0.00(+0.00%) |
May 14, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 500 | +0.00(+0.00%) |
May 13, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 1,100 | +0.00(+0.00%) |
May 12, 2004 | 18.68 | 18.68 | 18.02 | 18.02 | 700 | -0.69(-3.69%) |
May 11, 2004 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
May 10, 2004 | 19.00 | 19.00 | 18.71 | 18.71 | 300 | +0.01(+0.03%) |
May 07, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | -0.08(-0.40%) |
May 06, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 200 | -0.01(-0.05%) |
May 05, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 100 | +0.77(+4.27%) |
May 04, 2004 | 18.01 | 18.02 | 18.01 | 18.02 | 10,800 | +0.01(+0.06%) |
May 03, 2004 | 18.01 | 18.06 | 18.00 | 18.01 | 2,500 | +0.01(+0.06%) |
Apr 30, 2004 | 18.90 | 18.90 | 18.00 | 18.00 | 2,000 | -0.79(-4.18%) |
Apr 29, 2004 | 18.20 | 18.94 | 18.20 | 18.79 | 1,200 | +0.79(+4.37%) |
Apr 28, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 18.00 | 18.15 | 18.00 | 18.00 | 800 | +0.00(+0.00%) |
Apr 26, 2004 | 18.00 | 18.01 | 18.00 | 18.00 | 7,700 | -0.00(-0.01%) |
Apr 23, 2004 | 18.50 | 18.50 | 18.00 | 18.00 | 800 | -0.50(-2.70%) |
Apr 22, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.23(+1.26%) |
Apr 21, 2004 | 19.09 | 19.11 | 18.27 | 18.27 | 800 | -1.21(-6.21%) |
Apr 20, 2004 | 19.65 | 19.65 | 19.09 | 19.48 | 1,900 | -0.17(-0.86%) |
Apr 19, 2004 | 19.65 | 19.65 | 19.50 | 19.65 | 900 | -0.05(-0.26%) |
Apr 16, 2004 | 19.30 | 21.30 | 19.30 | 19.70 | 16,200 | +0.49(+2.55%) |
Apr 15, 2004 | 19.00 | 19.52 | 19.00 | 19.21 | 800 | +0.21(+1.11%) |
Apr 14, 2004 | 18.25 | 19.00 | 18.25 | 19.00 | 600 | -0.50(-2.56%) |
Apr 13, 2004 | 17.87 | 19.60 | 17.74 | 19.50 | 4,300 | +2.00(+11.43%) |
Apr 12, 2004 | 16.34 | 17.50 | 16.25 | 17.50 | 1,700 | +1.70(+10.76%) |
Apr 08, 2004 | 16.87 | 16.87 | 15.80 | 15.80 | 600 | -1.20(-7.06%) |
Apr 07, 2004 | 15.26 | 17.00 | 15.26 | 17.00 | 5,800 | +2.03(+13.56%) |
Apr 06, 2004 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 15.50 | 15.50 | 14.97 | 14.97 | 500 | -0.13(-0.85%) |
Apr 01, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 400 | +0.35(+2.37%) |
Mar 31, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 15.10 | 15.10 | 14.75 | 14.75 | 500 | +0.19(+1.30%) |
Mar 29, 2004 | 14.50 | 14.56 | 14.50 | 14.56 | 4,500 | +0.06(+0.41%) |
Mar 26, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
Mar 24, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.00(-0.01%) |
Mar 23, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.01%) |
Mar 22, 2004 | 14.50 | 14.56 | 14.50 | 14.50 | 1,500 | +0.00(+0.00%) |
Mar 19, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
Mar 17, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.06(-0.41%) |
Mar 16, 2004 | 14.50 | 14.56 | 14.50 | 14.56 | 500 | +0.06(+0.41%) |
Mar 15, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.00(-0.01%) |
Mar 12, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | -0.01(-0.07%) |
Mar 11, 2004 | 14.50 | 14.51 | 14.50 | 14.51 | 300 | -0.05(-0.34%) |
Mar 10, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 14.50 | 14.56 | 14.50 | 14.56 | 900 | -0.24(-1.62%) |
Mar 08, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | +0.30(+2.07%) |