Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.85 | 14.88 | 14.85 | 14.87 | 6,900 | +0.07(+0.47%) |
Jul 28, 2004 | 14.70 | 14.87 | 14.70 | 14.80 | 4,600 | +0.05(+0.34%) |
Jul 27, 2004 | 14.82 | 14.88 | 14.75 | 14.75 | 4,400 | -0.07(-0.47%) |
Jul 26, 2004 | 14.95 | 14.95 | 14.81 | 14.82 | 6,200 | -0.08(-0.54%) |
Jul 23, 2004 | 14.60 | 14.90 | 14.60 | 14.90 | 3,700 | +0.25(+1.71%) |
Jul 22, 2004 | 14.65 | 14.67 | 14.60 | 14.65 | 17,600 | -0.08(-0.54%) |
Jul 21, 2004 | 14.79 | 14.79 | 14.70 | 14.73 | 8,400 | -0.06(-0.41%) |
Jul 20, 2004 | 14.70 | 14.80 | 14.70 | 14.79 | 7,900 | -0.01(-0.07%) |
Jul 19, 2004 | 14.59 | 14.81 | 14.59 | 14.80 | 20,900 | +0.21(+1.44%) |
Jul 16, 2004 | 14.59 | 14.59 | 14.55 | 14.59 | 4,100 | +0.04(+0.27%) |
Jul 15, 2004 | 14.40 | 14.55 | 14.40 | 14.55 | 9,200 | +0.13(+0.90%) |
Jul 14, 2004 | 14.42 | 14.42 | 14.36 | 14.42 | 6,200 | +0.00(+0.00%) |
Jul 13, 2004 | 14.53 | 14.54 | 14.42 | 14.42 | 3,200 | -0.03(-0.21%) |
Jul 12, 2004 | 14.46 | 14.54 | 14.45 | 14.45 | 5,200 | -0.06(-0.41%) |
Jul 09, 2004 | 14.31 | 14.52 | 14.31 | 14.51 | 6,400 | +0.16(+1.11%) |
Jul 08, 2004 | 14.40 | 14.40 | 14.33 | 14.35 | 2,200 | +0.05(+0.35%) |
Jul 07, 2004 | 14.25 | 14.30 | 14.25 | 14.30 | 2,300 | +0.00(+0.00%) |
Jul 06, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | +0.00(+0.00%) |
Jul 02, 2004 | 14.16 | 14.30 | 14.16 | 14.30 | 2,500 | +0.15(+1.06%) |
Jul 01, 2004 | 14.30 | 14.30 | 14.15 | 14.15 | 1,200 | -0.01(-0.07%) |
Jun 30, 2004 | 14.14 | 14.16 | 14.10 | 14.16 | 2,900 | +0.01(+0.07%) |
Jun 29, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 2,300 | -0.15(-1.05%) |
Jun 28, 2004 | 14.40 | 14.40 | 14.18 | 14.30 | 12,400 | -0.30(-2.05%) |
Jun 25, 2004 | 14.36 | 14.60 | 14.36 | 14.60 | 16,000 | +0.12(+0.83%) |
Jun 24, 2004 | 14.20 | 14.48 | 14.20 | 14.48 | 7,300 | +0.25(+1.76%) |
Jun 23, 2004 | 14.24 | 14.30 | 14.23 | 14.23 | 3,400 | -0.05(-0.35%) |
Jun 22, 2004 | 14.23 | 14.28 | 14.23 | 14.28 | 3,900 | +0.05(+0.35%) |
Jun 21, 2004 | 14.15 | 14.23 | 14.00 | 14.23 | 3,300 | +0.22(+1.57%) |
Jun 18, 2004 | 14.07 | 14.07 | 14.00 | 14.01 | 5,400 | -0.09(-0.64%) |
Jun 17, 2004 | 14.35 | 14.35 | 14.05 | 14.10 | 2,600 | -0.15(-1.05%) |
Jun 16, 2004 | 14.34 | 14.35 | 14.03 | 14.25 | 8,400 | -0.06(-0.42%) |
Jun 15, 2004 | 14.15 | 14.31 | 14.03 | 14.31 | 4,600 | +0.28(+2.00%) |
Jun 14, 2004 | 14.11 | 14.30 | 14.00 | 14.03 | 27,900 | -0.17(-1.20%) |
Jun 10, 2004 | 14.24 | 14.24 | 14.15 | 14.20 | 2,800 | -0.02(-0.14%) |
Jun 09, 2004 | 14.20 | 14.25 | 14.20 | 14.22 | 2,300 | -0.02(-0.14%) |
Jun 08, 2004 | 14.24 | 14.25 | 14.15 | 14.24 | 5,400 | +0.08(+0.56%) |
Jun 07, 2004 | 14.19 | 14.24 | 14.15 | 14.16 | 8,200 | -0.05(-0.35%) |
Jun 04, 2004 | 14.19 | 14.25 | 14.17 | 14.21 | 4,300 | +0.01(+0.07%) |
Jun 03, 2004 | 14.17 | 14.23 | 14.17 | 14.20 | 4,500 | -0.05(-0.35%) |
Jun 02, 2004 | 14.38 | 14.39 | 14.10 | 14.25 | 8,100 | -0.01(-0.07%) |
Jun 01, 2004 | 14.34 | 14.45 | 14.26 | 14.26 | 13,500 | +0.02(+0.14%) |
May 28, 2004 | 14.50 | 14.50 | 14.24 | 14.24 | 6,900 | -0.36(-2.47%) |
May 27, 2004 | 14.24 | 14.60 | 14.24 | 14.60 | 11,200 | +0.35(+2.46%) |
May 26, 2004 | 14.18 | 14.25 | 14.00 | 14.25 | 13,000 | +0.07(+0.49%) |
May 25, 2004 | 14.10 | 14.18 | 14.10 | 14.18 | 3,600 | +0.20(+1.43%) |
May 24, 2004 | 14.06 | 14.15 | 13.98 | 13.98 | 8,100 | -0.09(-0.64%) |
May 21, 2004 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
May 20, 2004 | 14.06 | 14.07 | 14.02 | 14.07 | 5,900 | +0.01(+0.07%) |
May 19, 2004 | 14.07 | 14.07 | 13.90 | 14.06 | 4,000 | -0.01(-0.07%) |
May 18, 2004 | 14.08 | 14.08 | 13.98 | 14.07 | 11,000 | +0.12(+0.86%) |
May 17, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 3,000 | -0.09(-0.64%) |
May 14, 2004 | 13.85 | 14.04 | 13.85 | 14.04 | 7,300 | +0.19(+1.37%) |
May 13, 2004 | 13.72 | 13.87 | 13.71 | 13.85 | 8,700 | +0.10(+0.73%) |
May 12, 2004 | 13.81 | 13.81 | 13.75 | 13.75 | 400 | +0.00(+0.00%) |
May 11, 2004 | 13.82 | 13.82 | 13.60 | 13.75 | 12,500 | -0.05(-0.36%) |
May 10, 2004 | 13.85 | 13.85 | 13.48 | 13.80 | 24,400 | -0.14(-1.00%) |
May 07, 2004 | 14.10 | 14.10 | 13.80 | 13.94 | 25,400 | -0.06(-0.43%) |
May 06, 2004 | 14.15 | 14.18 | 14.00 | 14.00 | 11,600 | -0.10(-0.71%) |
May 05, 2004 | 14.25 | 14.25 | 14.10 | 14.10 | 4,100 | -0.05(-0.35%) |
May 04, 2004 | 14.22 | 14.22 | 14.15 | 14.15 | 8,900 | -0.17(-1.19%) |