Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.03(+0.20%) |
May 27, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.10(+0.69%) |
May 26, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.01(+0.07%) |
May 25, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.24(+1.68%) |
May 24, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.63%) |
May 21, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.09(+0.64%) |
May 20, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | -0.04(-0.28%) |
May 19, 2004 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.02(+0.14%) |
May 18, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) |
May 17, 2004 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | -0.15(-1.06%) |
May 14, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | -0.01(-0.07%) |
May 13, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) |
May 12, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.02(-0.14%) |
May 11, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.14(+0.99%) |
May 10, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.23(-1.60%) |
May 07, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | -0.22(-1.51%) |
May 06, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.15(-1.02%) |
May 05, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.10(+0.68%) |
May 04, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.09(+0.62%) |
May 03, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.09(+0.62%) |
Apr 30, 2004 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.07(-0.48%) |
Apr 29, 2004 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | -0.12(-0.82%) |
Apr 28, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -0.20(-1.35%) |
Apr 27, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.07(+0.47%) |
Apr 26, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | -0.04(-0.27%) |
Apr 23, 2004 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.03(-0.20%) |
Apr 22, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.19(+1.30%) |
Apr 21, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.04(+0.27%) |
Apr 20, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.26(-1.75%) |
Apr 19, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.47%) |
Apr 16, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) |
Apr 15, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | -0.05(-0.34%) |
Apr 14, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | -0.06(-0.41%) |
Apr 13, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.23(-1.53%) |
Apr 12, 2004 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.80%) |
Apr 08, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -0.02(-0.13%) |
Apr 07, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | -0.02(-0.13%) |
Apr 06, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | -0.05(-0.33%) |
Apr 05, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.08(+0.54%) |
Apr 02, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.14(+0.95%) |
Apr 01, 2004 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.10(+0.68%) |
Mar 31, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.02(+0.14%) |
Mar 30, 2004 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.08(+0.55%) |
Mar 29, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.21(+1.46%) |
Mar 26, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.01(+0.07%) |
Mar 25, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.22(+1.56%) |
Mar 24, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | -0.08(-0.56%) |
Mar 23, 2004 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | -0.02(-0.14%) |
Mar 22, 2004 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.18(-1.25%) |
Mar 19, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | -0.12(-0.83%) |
Mar 18, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.01(+0.07%) |
Mar 17, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.17(+1.18%) |
Mar 16, 2004 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.05(+0.35%) |
Mar 15, 2004 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | -0.16(-1.11%) |
Mar 12, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.21(+1.47%) |
Mar 11, 2004 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | -0.17(-1.18%) |
Mar 10, 2004 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | -0.22(-1.50%) |
Mar 09, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -0.09(-0.61%) |
Mar 08, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | -0.13(-0.87%) |
Mar 05, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.47%) |
Mar 04, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) |
Mar 03, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.02(-0.14%) |
Mar 02, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | -0.11(-0.74%) |