Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.70 | 14.75 | 14.70 | 14.75 | 500 | -0.05(-0.34%) |
Jul 29, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.73 | 14.80 | 14.68 | 14.80 | 3,300 | +0.16(+1.09%) |
Jul 27, 2004 | 14.65 | 14.65 | 14.64 | 14.64 | 1,600 | +0.02(+0.14%) |
Jul 26, 2004 | 14.90 | 14.90 | 14.62 | 14.62 | 7,600 | -0.29(-1.95%) |
Jul 23, 2004 | 14.95 | 14.95 | 14.90 | 14.91 | 4,200 | -0.04(-0.26%) |
Jul 22, 2004 | 14.90 | 14.95 | 14.90 | 14.95 | 3,100 | +0.15(+1.01%) |
Jul 21, 2004 | 14.73 | 14.80 | 14.71 | 14.80 | 5,100 | +0.17(+1.16%) |
Jul 20, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 14.85 | 14.85 | 14.63 | 14.63 | 3,500 | -0.05(-0.34%) |
Jul 16, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 600 | -0.07(-0.47%) |
Jul 15, 2004 | 14.65 | 14.75 | 14.55 | 14.75 | 3,000 | +0.10(+0.68%) |
Jul 14, 2004 | 14.53 | 14.69 | 14.53 | 14.65 | 6,700 | -0.03(-0.20%) |
Jul 13, 2004 | 14.63 | 14.68 | 14.60 | 14.68 | 4,200 | +0.13(+0.89%) |
Jul 12, 2004 | 14.65 | 14.65 | 14.55 | 14.55 | 700 | -0.08(-0.55%) |
Jul 09, 2004 | 14.53 | 14.65 | 14.51 | 14.63 | 4,500 | +0.11(+0.76%) |
Jul 08, 2004 | 14.57 | 14.63 | 14.52 | 14.52 | 1,400 | -0.15(-1.02%) |
Jul 07, 2004 | 14.57 | 14.67 | 14.55 | 14.67 | 2,500 | +0.09(+0.62%) |
Jul 06, 2004 | 14.58 | 14.68 | 14.58 | 14.58 | 4,800 | -0.12(-0.82%) |
Jul 02, 2004 | 14.36 | 14.70 | 14.36 | 14.70 | 9,000 | +0.40(+2.80%) |
Jul 01, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 5,100 | +0.17(+1.20%) |
Jun 30, 2004 | 14.15 | 14.20 | 14.05 | 14.13 | 5,300 | -0.06(-0.42%) |
Jun 29, 2004 | 14.16 | 14.20 | 14.15 | 14.19 | 6,200 | +0.03(+0.21%) |
Jun 28, 2004 | 14.29 | 14.29 | 14.16 | 14.16 | 4,200 | -0.09(-0.63%) |
Jun 25, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 1,700 | -0.02(-0.14%) |
Jun 24, 2004 | 14.31 | 14.36 | 14.27 | 14.27 | 2,700 | -0.03(-0.21%) |
Jun 23, 2004 | 14.27 | 14.32 | 14.20 | 14.30 | 6,500 | -0.07(-0.49%) |
Jun 22, 2004 | 14.28 | 14.37 | 14.14 | 14.37 | 8,600 | +0.13(+0.91%) |
Jun 21, 2004 | 14.23 | 14.30 | 14.23 | 14.24 | 1,800 | -0.03(-0.21%) |
Jun 18, 2004 | 14.28 | 14.28 | 14.27 | 14.27 | 1,800 | -0.07(-0.49%) |
Jun 17, 2004 | 14.33 | 14.34 | 14.33 | 14.34 | 1,300 | +0.07(+0.49%) |
Jun 16, 2004 | 14.05 | 14.38 | 14.05 | 14.27 | 11,700 | +0.13(+0.92%) |
Jun 15, 2004 | 14.35 | 14.35 | 14.00 | 14.14 | 15,900 | -0.21(-1.46%) |
Jun 14, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 1,700 | -0.08(-0.55%) |
Jun 10, 2004 | 14.40 | 14.54 | 14.40 | 14.43 | 2,400 | -0.11(-0.76%) |
Jun 09, 2004 | 14.45 | 14.55 | 14.45 | 14.54 | 1,400 | +0.09(+0.62%) |
Jun 08, 2004 | 14.54 | 14.55 | 14.45 | 14.45 | 4,800 | -0.05(-0.34%) |
Jun 07, 2004 | 14.33 | 14.50 | 14.31 | 14.50 | 2,900 | +0.17(+1.19%) |
Jun 04, 2004 | 14.35 | 14.35 | 14.26 | 14.33 | 6,800 | +0.23(+1.63%) |
Jun 03, 2004 | 13.93 | 14.10 | 13.85 | 14.10 | 10,500 | +0.25(+1.81%) |
Jun 02, 2004 | 13.93 | 13.97 | 13.85 | 13.85 | 5,300 | +0.00(+0.00%) |
Jun 01, 2004 | 14.30 | 14.30 | 13.75 | 13.85 | 19,700 | -0.33(-2.33%) |
May 28, 2004 | 14.15 | 14.40 | 14.15 | 14.18 | 9,800 | +0.16(+1.14%) |
May 27, 2004 | 14.01 | 14.25 | 14.01 | 14.02 | 7,700 | +0.01(+0.07%) |
May 26, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 600 | -0.04(-0.28%) |
May 25, 2004 | 14.20 | 14.28 | 14.05 | 14.05 | 3,800 | -0.04(-0.28%) |
May 24, 2004 | 13.95 | 14.09 | 13.95 | 14.09 | 2,900 | -0.01(-0.07%) |
May 21, 2004 | 14.30 | 14.30 | 13.85 | 14.10 | 7,300 | +0.00(+0.00%) |
May 20, 2004 | 14.24 | 14.24 | 13.85 | 14.10 | 19,500 | -0.19(-1.33%) |
May 19, 2004 | 14.00 | 14.29 | 13.90 | 14.29 | 10,600 | +0.29(+2.07%) |
May 18, 2004 | 13.89 | 14.00 | 13.89 | 14.00 | 6,500 | +0.18(+1.30%) |
May 17, 2004 | 13.60 | 13.82 | 13.60 | 13.82 | 7,500 | +0.29(+2.14%) |
May 14, 2004 | 13.46 | 13.53 | 13.41 | 13.53 | 8,100 | +0.03(+0.22%) |
May 13, 2004 | 13.50 | 13.50 | 13.45 | 13.50 | 10,000 | -0.21(-1.53%) |
May 12, 2004 | 13.75 | 13.99 | 13.70 | 13.71 | 12,900 | -0.05(-0.36%) |
May 11, 2004 | 13.93 | 13.93 | 13.75 | 13.76 | 17,600 | -0.14(-1.01%) |
May 10, 2004 | 14.43 | 14.43 | 13.90 | 13.90 | 17,000 | -0.47(-3.27%) |
May 07, 2004 | 14.30 | 14.45 | 14.30 | 14.37 | 4,200 | +0.02(+0.14%) |
May 06, 2004 | 14.54 | 14.54 | 14.35 | 14.35 | 3,900 | -0.18(-1.24%) |
May 05, 2004 | 14.43 | 14.60 | 14.42 | 14.53 | 10,500 | +0.18(+1.25%) |
May 04, 2004 | 14.46 | 14.48 | 14.35 | 14.35 | 4,100 | -0.08(-0.55%) |