Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.02 | 15.15 | 14.95 | 14.95 | 2,000 | +0.00(+0.00%) |
Jul 29, 2004 | 14.90 | 14.99 | 14.90 | 14.95 | 2,500 | +0.15(+1.01%) |
Jul 28, 2004 | 14.75 | 14.90 | 14.75 | 14.80 | 1,600 | +0.10(+0.68%) |
Jul 27, 2004 | 14.63 | 14.80 | 14.60 | 14.70 | 5,800 | +0.12(+0.82%) |
Jul 26, 2004 | 14.60 | 14.60 | 14.48 | 14.58 | 2,600 | +0.08(+0.55%) |
Jul 23, 2004 | 14.60 | 14.60 | 14.50 | 14.50 | 3,400 | -0.25(-1.69%) |
Jul 22, 2004 | 14.81 | 14.85 | 14.55 | 14.75 | 23,100 | -0.05(-0.34%) |
Jul 21, 2004 | 14.92 | 14.93 | 14.80 | 14.80 | 1,600 | -0.13(-0.87%) |
Jul 20, 2004 | 14.95 | 14.96 | 14.92 | 14.93 | 8,000 | -0.07(-0.47%) |
Jul 19, 2004 | 14.94 | 15.13 | 14.94 | 15.00 | 9,200 | +0.10(+0.67%) |
Jul 16, 2004 | 14.90 | 14.95 | 14.76 | 14.90 | 9,700 | +0.21(+1.43%) |
Jul 15, 2004 | 14.60 | 14.70 | 14.60 | 14.69 | 2,700 | +0.19(+1.31%) |
Jul 14, 2004 | 14.50 | 14.50 | 14.38 | 14.50 | 5,300 | +0.10(+0.69%) |
Jul 13, 2004 | 14.31 | 14.40 | 14.31 | 14.40 | 2,500 | +0.14(+0.98%) |
Jul 12, 2004 | 14.20 | 14.31 | 14.20 | 14.26 | 12,700 | -0.13(-0.90%) |
Jul 09, 2004 | 14.21 | 14.39 | 14.21 | 14.39 | 6,500 | +0.24(+1.70%) |
Jul 08, 2004 | 14.16 | 14.24 | 14.15 | 14.15 | 8,900 | +0.00(+0.00%) |
Jul 07, 2004 | 14.25 | 14.25 | 14.13 | 14.15 | 5,500 | -0.05(-0.35%) |
Jul 06, 2004 | 14.30 | 14.38 | 14.20 | 14.20 | 8,600 | -0.10(-0.70%) |
Jul 02, 2004 | 14.10 | 14.30 | 14.10 | 14.30 | 2,000 | +0.00(+0.00%) |
Jul 01, 2004 | 14.24 | 14.35 | 14.15 | 14.30 | 18,000 | +0.20(+1.42%) |
Jun 30, 2004 | 13.97 | 14.10 | 13.85 | 14.10 | 11,500 | +0.14(+1.00%) |
Jun 29, 2004 | 13.94 | 13.96 | 13.89 | 13.96 | 6,300 | -0.04(-0.29%) |
Jun 28, 2004 | 13.95 | 14.00 | 13.95 | 14.00 | 3,800 | -0.05(-0.36%) |
Jun 25, 2004 | 13.93 | 14.05 | 13.93 | 14.05 | 3,400 | +0.13(+0.93%) |
Jun 24, 2004 | 13.94 | 14.04 | 13.90 | 13.92 | 9,400 | -0.01(-0.07%) |
Jun 23, 2004 | 13.96 | 14.05 | 13.83 | 13.93 | 14,100 | +0.00(+0.00%) |
Jun 22, 2004 | 14.10 | 14.24 | 13.85 | 13.93 | 21,600 | -0.08(-0.57%) |
Jun 21, 2004 | 14.21 | 14.24 | 14.00 | 14.01 | 8,500 | -0.19(-1.34%) |
Jun 18, 2004 | 14.05 | 14.24 | 14.00 | 14.20 | 5,400 | +0.10(+0.71%) |
Jun 17, 2004 | 14.20 | 14.24 | 14.00 | 14.10 | 2,000 | -0.05(-0.35%) |
Jun 16, 2004 | 13.92 | 14.24 | 13.92 | 14.15 | 9,100 | +0.11(+0.78%) |
Jun 15, 2004 | 14.00 | 14.04 | 13.91 | 14.04 | 2,400 | +0.14(+1.01%) |
Jun 14, 2004 | 14.04 | 14.04 | 13.90 | 13.90 | 9,600 | -0.11(-0.79%) |
Jun 10, 2004 | 14.20 | 14.20 | 13.90 | 14.01 | 9,800 | -0.14(-0.99%) |
Jun 09, 2004 | 14.25 | 14.25 | 14.10 | 14.15 | 8,900 | -0.02(-0.14%) |
Jun 08, 2004 | 14.25 | 14.25 | 14.10 | 14.17 | 10,300 | -0.10(-0.70%) |
Jun 07, 2004 | 14.35 | 14.46 | 14.27 | 14.27 | 13,500 | -0.02(-0.14%) |
Jun 04, 2004 | 14.21 | 14.35 | 14.00 | 14.29 | 12,700 | +0.06(+0.42%) |
Jun 03, 2004 | 14.10 | 14.23 | 14.10 | 14.23 | 4,200 | +0.13(+0.92%) |
Jun 02, 2004 | 14.10 | 14.10 | 14.02 | 14.10 | 11,700 | +0.00(+0.00%) |
Jun 01, 2004 | 14.05 | 14.10 | 14.01 | 14.10 | 10,400 | +0.10(+0.71%) |
May 28, 2004 | 14.03 | 14.03 | 13.97 | 14.00 | 1,900 | +0.02(+0.14%) |
May 27, 2004 | 13.90 | 13.98 | 13.78 | 13.98 | 12,400 | +0.18(+1.30%) |
May 26, 2004 | 13.75 | 14.02 | 13.75 | 13.80 | 10,300 | -0.05(-0.36%) |
May 25, 2004 | 13.70 | 14.00 | 13.67 | 13.85 | 14,700 | +0.01(+0.07%) |
May 24, 2004 | 13.58 | 13.84 | 13.58 | 13.84 | 8,000 | +0.24(+1.76%) |
May 21, 2004 | 13.75 | 13.75 | 13.57 | 13.60 | 4,100 | -0.15(-1.09%) |
May 20, 2004 | 13.30 | 13.75 | 13.30 | 13.75 | 23,700 | +0.45(+3.38%) |
May 19, 2004 | 13.35 | 13.39 | 13.27 | 13.30 | 11,700 | +0.00(+0.00%) |
May 18, 2004 | 13.21 | 13.40 | 13.21 | 13.30 | 28,700 | +0.15(+1.14%) |
May 17, 2004 | 13.18 | 13.18 | 13.10 | 13.15 | 16,200 | +0.03(+0.23%) |
May 14, 2004 | 12.93 | 13.12 | 12.90 | 13.12 | 10,400 | +0.04(+0.31%) |
May 13, 2004 | 13.34 | 13.34 | 13.02 | 13.08 | 23,300 | -0.24(-1.80%) |
May 12, 2004 | 13.34 | 13.34 | 13.25 | 13.32 | 9,500 | +0.01(+0.08%) |
May 11, 2004 | 13.40 | 13.42 | 13.31 | 13.31 | 10,600 | +0.01(+0.08%) |
May 10, 2004 | 13.67 | 13.67 | 13.23 | 13.30 | 16,900 | -0.37(-2.71%) |
May 07, 2004 | 13.90 | 13.90 | 13.66 | 13.67 | 19,200 | -0.30(-2.15%) |
May 06, 2004 | 14.10 | 14.10 | 13.97 | 13.97 | 3,700 | -0.15(-1.06%) |
May 05, 2004 | 14.20 | 14.20 | 14.11 | 14.12 | 7,300 | -0.06(-0.42%) |
May 04, 2004 | 14.12 | 14.18 | 14.10 | 14.18 | 6,400 | +0.08(+0.57%) |