Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.01(-0.07%) |
Jul 29, 2004 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.22(+1.56%) |
Jul 28, 2004 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.03(-0.21%) |
Jul 27, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.09(+0.64%) |
Jul 26, 2004 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.22(-1.54%) |
Jul 22, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.04(-0.28%) |
Jul 21, 2004 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | -0.18(-1.24%) |
Jul 20, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.04(-0.28%) |
Jul 19, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | -0.09(-0.62%) |
Jul 16, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.12(+0.83%) |
Jul 15, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.16(-1.09%) |
Jul 14, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.06(+0.41%) |
Jul 13, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | -0.07(-0.48%) |
Jul 12, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -0.04(-0.27%) |
Jul 09, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.06(+0.41%) |
Jul 08, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.14%) |
Jul 07, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.07(+0.48%) |
Jul 06, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | -0.14(-0.95%) |
Jul 02, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.05(+0.34%) |
Jul 01, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | -0.05(-0.34%) |
Jun 30, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.03(-0.20%) |
Jun 29, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | -0.11(-0.74%) |
Jun 28, 2004 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | +0.18(+1.23%) |
Jun 25, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -0.04(-0.27%) |
Jun 24, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.06(+0.41%) |
Jun 23, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.14(+0.97%) |
Jun 22, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | -0.16(-1.09%) |
Jun 21, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -0.03(-0.20%) |
Jun 18, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.13(+0.89%) |
Jun 17, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.06(+0.41%) |
Jun 16, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.06(+0.42%) |
Jun 15, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.11(+0.77%) |
Jun 14, 2004 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | -0.23(-1.58%) |
Jun 10, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.08(+0.55%) |
Jun 09, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | -0.26(-1.77%) |
Jun 08, 2004 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | -0.08(-0.54%) |
Jun 07, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.27(+1.86%) |
Jun 04, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.10(+0.69%) |
Jun 03, 2004 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.02(+0.14%) |
Jun 02, 2004 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.05%) |
Jun 01, 2004 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | -0.06(-0.42%) |
May 28, 2004 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | -0.09(-0.62%) |
May 27, 2004 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | +0.27(+1.91%) |
May 26, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
May 25, 2004 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.20(+1.43%) |
May 24, 2004 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.04(+0.29%) |
May 21, 2004 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.10(+0.72%) |
May 20, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.21(-1.50%) |
May 19, 2004 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.32(+2.34%) |
May 18, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.07(+0.51%) |
May 17, 2004 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.07(-0.51%) |
May 14, 2004 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.51%) |
May 13, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.11(+0.81%) |
May 12, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.07(-0.51%) |
May 11, 2004 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.10(+0.73%) |
May 10, 2004 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.27(-1.94%) |
May 07, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | -0.31(-2.18%) |
May 06, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.35(-2.41%) |
May 05, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.12(+0.83%) |
May 04, 2004 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.17(+1.19%) |