Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 908 | +0.55(+2.66%) |
May 27, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 410 | +0.30(+1.47%) |
May 26, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 196 | +0.00(+0.00%) |
May 25, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 196 | +0.00(+0.00%) |
May 24, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 620 | +0.70(+3.56%) |
May 21, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 620 | +0.00(+0.00%) |
May 20, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 620 | +0.85(+4.52%) |
May 19, 2004 | 18.80 | 18.80 | 18.75 | 18.80 | 410 | +0.00(+0.00%) |
May 18, 2004 | 18.75 | 18.80 | 18.75 | 18.80 | 410 | +0.05(+0.27%) |
May 17, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 1,011 | +0.00(+0.00%) |
May 14, 2004 | 19.49 | 18.75 | 18.75 | 18.75 | 1,011 | -1.10(-5.54%) |
May 13, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
May 12, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
May 11, 2004 | 19.55 | 19.85 | 19.85 | 19.85 | 170 | +0.30(+1.53%) |
May 10, 2004 | 21.30 | 19.55 | 19.20 | 19.55 | 720 | -1.75(-8.22%) |
May 07, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
May 06, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
May 05, 2004 | 20.75 | 21.30 | 21.30 | 21.30 | 811 | +0.55(+2.65%) |
May 04, 2004 | 21.50 | 20.75 | 20.75 | 20.75 | 2,500 | -0.75(-3.49%) |
May 03, 2004 | 24.95 | 21.50 | 21.50 | 21.50 | 400 | -3.45(-13.83%) |
Apr 30, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 23.00 | 24.95 | 24.95 | 24.95 | 1,000 | +1.95(+8.48%) |
Apr 13, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 24.00 | 23.00 | 23.00 | 23.00 | 240 | -1.00(-4.17%) |
Mar 24, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 23.80 | 24.00 | 23.75 | 24.00 | 590 | +0.20(+0.84%) |
Mar 19, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 26.00 | 23.80 | 23.80 | 23.80 | 100 | -2.20(-8.46%) |
Mar 16, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 | +0.00(+0.00%) |
Mar 11, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 240 | +0.00(+0.00%) |
Mar 04, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 25.00 | 26.00 | 26.00 | 26.00 | 240 | +1.00(+4.00%) |