Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.90 | 19.15 | 19.05 | 19.15 | 4,822 | +0.10(+0.52%) |
Jun 29, 2004 | 19.05 | 19.15 | 18.75 | 19.05 | 13,109 | +0.00(+0.00%) |
Jun 28, 2004 | 19.25 | 19.15 | 18.75 | 19.05 | 13,109 | -0.20(-1.04%) |
Jun 25, 2004 | 19.10 | 19.30 | 18.95 | 19.25 | 6,997 | +0.75(+4.05%) |
Jun 24, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,089 | +0.20(+1.09%) |
Jun 23, 2004 | 18.30 | 18.50 | 17.95 | 18.30 | 9,243 | -0.25(-1.35%) |
Jun 22, 2004 | 18.55 | 18.65 | 18.25 | 18.55 | 8,281 | +0.20(+1.07%) |
Jun 21, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.00(+0.00%) |
Jun 18, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.60(+3.41%) |
Jun 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 150 | +0.11(+0.62%) |
Jun 16, 2004 | 17.64 | 17.71 | 17.64 | 17.64 | 55,200 | +0.39(+2.26%) |
Jun 15, 2004 | 17.25 | 17.65 | 17.25 | 17.25 | 2,384 | -0.90(-4.96%) |
Jun 14, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 7,453 | -0.02(-0.11%) |
Jun 09, 2004 | 18.17 | 18.20 | 18.17 | 18.17 | 52,818 | -0.03(-0.16%) |
Jun 08, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,051 | +0.75(+4.30%) |
Jun 07, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | +0.20(+1.16%) |
Jun 04, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | +0.00(+0.00%) |
Jun 03, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | -0.40(-2.27%) |
Jun 02, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 1,730 | -0.10(-0.56%) |
Jun 01, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 378 | +0.25(+1.43%) |
May 28, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 130 | +0.10(+0.57%) |
May 27, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 266 | -0.05(-0.29%) |
May 26, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | +0.00(+0.00%) |
May 25, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | -0.05(-0.29%) |
May 24, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.05(+0.29%) |
May 21, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 103 | +0.00(+0.00%) |
May 20, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 787 | +0.36(+2.11%) |
May 19, 2004 | 17.09 | 17.11 | 17.09 | 17.09 | 4,516 | +0.00(+0.00%) |
May 18, 2004 | 17.25 | 17.11 | 17.09 | 17.09 | 4,516 | -0.16(-0.93%) |
May 17, 2004 | 17.45 | 17.25 | 17.15 | 17.25 | 9,283 | -0.20(-1.15%) |
May 14, 2004 | 17.70 | 17.45 | 17.45 | 17.45 | 342 | -0.45(-2.51%) |
May 13, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.75 | 18.00 | 17.90 | 17.90 | 790 | +0.15(+0.85%) |
May 11, 2004 | 17.60 | 17.75 | 17.75 | 17.75 | 2,405 | +0.15(+0.85%) |
May 10, 2004 | 18.85 | 17.60 | 17.60 | 17.60 | 1,330 | -1.25(-6.63%) |
May 07, 2004 | 20.00 | 18.85 | 18.85 | 18.85 | 500 | -1.15(-5.75%) |
May 06, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 05, 2004 | 19.25 | 20.00 | 20.00 | 20.00 | 100 | +0.75(+3.90%) |
May 04, 2004 | 19.70 | 19.25 | 19.25 | 19.25 | 125 | -0.45(-2.28%) |
May 03, 2004 | 19.95 | 19.70 | 19.70 | 19.70 | 2,000 | -0.25(-1.25%) |
Apr 30, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 19.70 | 19.95 | 19.95 | 19.95 | 3,102 | +0.25(+1.27%) |
Apr 27, 2004 | 20.25 | 19.70 | 19.70 | 19.70 | 426 | -0.55(-2.72%) |
Apr 26, 2004 | 20.45 | 20.25 | 20.25 | 20.25 | 2,941 | -0.20(-0.98%) |
Apr 23, 2004 | 19.60 | 20.45 | 20.45 | 20.45 | 364 | +0.85(+4.34%) |
Apr 22, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 19.75 | 19.60 | 19.40 | 19.60 | 2,548 | -0.15(-0.76%) |
Apr 20, 2004 | 19.50 | 19.75 | 19.75 | 19.75 | 223 | +0.25(+1.28%) |
Apr 19, 2004 | 19.40 | 19.50 | 19.50 | 19.50 | 1,127 | +0.10(+0.52%) |
Apr 16, 2004 | 19.70 | 19.40 | 19.40 | 19.40 | 500 | -0.30(-1.52%) |
Apr 15, 2004 | 20.00 | 19.70 | 19.70 | 19.70 | 189 | -0.30(-1.50%) |
Apr 14, 2004 | 20.45 | 20.35 | 20.00 | 20.00 | 393 | -0.45(-2.20%) |
Apr 13, 2004 | 20.65 | 20.45 | 20.25 | 20.45 | 1,136 | -0.20(-0.97%) |
Apr 12, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 20.80 | 20.65 | 20.65 | 20.65 | 319 | -0.15(-0.72%) |
Apr 07, 2004 | 20.80 | 21.20 | 20.80 | 20.80 | 622 | -0.45(-2.12%) |
Apr 06, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 20.85 | 21.25 | 21.25 | 21.25 | 600 | +0.40(+1.92%) |