Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.23 | 14.24 | 14.19 | 14.19 | 3,900 | -0.01(-0.07%) |
Jul 29, 2004 | 14.16 | 14.20 | 14.16 | 14.20 | 1,000 | +0.05(+0.35%) |
Jul 28, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.12 | 14.15 | 14.00 | 14.15 | 6,300 | +0.15(+1.07%) |
Jul 26, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 6,000 | -0.08(-0.57%) |
Jul 23, 2004 | 14.11 | 14.11 | 14.08 | 14.08 | 1,000 | -0.05(-0.35%) |
Jul 22, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 8,300 | -0.22(-1.53%) |
Jul 21, 2004 | 14.36 | 14.50 | 14.35 | 14.35 | 2,300 | +0.00(+0.00%) |
Jul 20, 2004 | 14.32 | 14.35 | 14.31 | 14.35 | 2,100 | +0.05(+0.35%) |
Jul 19, 2004 | 14.22 | 14.30 | 14.22 | 14.30 | 200 | +0.10(+0.70%) |
Jul 16, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.31 | 14.31 | 14.16 | 14.20 | 7,000 | -0.19(-1.32%) |
Jul 14, 2004 | 14.50 | 14.50 | 14.35 | 14.39 | 1,600 | -0.02(-0.14%) |
Jul 13, 2004 | 14.30 | 14.64 | 14.30 | 14.41 | 12,500 | +0.12(+0.84%) |
Jul 12, 2004 | 14.20 | 14.29 | 14.17 | 14.29 | 1,700 | +0.09(+0.63%) |
Jul 09, 2004 | 14.25 | 14.30 | 14.20 | 14.20 | 3,800 | +0.04(+0.28%) |
Jul 08, 2004 | 14.20 | 14.20 | 14.16 | 14.16 | 800 | +0.02(+0.14%) |
Jul 07, 2004 | 14.25 | 14.25 | 14.12 | 14.14 | 3,300 | -0.06(-0.42%) |
Jul 06, 2004 | 14.10 | 14.30 | 14.10 | 14.20 | 2,200 | +0.12(+0.85%) |
Jul 02, 2004 | 14.02 | 14.20 | 14.02 | 14.08 | 2,300 | +0.12(+0.86%) |
Jul 01, 2004 | 14.18 | 14.20 | 13.96 | 13.96 | 1,300 | -0.14(-0.99%) |
Jun 30, 2004 | 13.96 | 14.20 | 13.96 | 14.10 | 1,400 | +0.20(+1.44%) |
Jun 29, 2004 | 14.09 | 14.20 | 13.90 | 13.90 | 5,300 | -0.02(-0.14%) |
Jun 28, 2004 | 14.15 | 14.28 | 13.92 | 13.92 | 5,200 | -0.33(-2.32%) |
Jun 25, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 14.05 | 14.25 | 13.79 | 14.25 | 17,900 | -0.04(-0.28%) |
Jun 23, 2004 | 13.99 | 14.29 | 13.95 | 14.29 | 4,700 | +0.29(+2.07%) |
Jun 22, 2004 | 14.29 | 14.29 | 14.00 | 14.00 | 6,400 | -0.15(-1.06%) |
Jun 21, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 500 | +0.00(+0.00%) |
Jun 18, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 500 | -0.14(-0.98%) |
Jun 17, 2004 | 14.15 | 14.29 | 14.15 | 14.29 | 3,400 | +0.29(+2.07%) |
Jun 16, 2004 | 14.10 | 14.10 | 14.00 | 14.00 | 2,800 | -0.10(-0.71%) |
Jun 15, 2004 | 14.10 | 14.11 | 14.10 | 14.10 | 800 | +0.02(+0.14%) |
Jun 14, 2004 | 13.89 | 14.08 | 13.89 | 14.08 | 3,200 | -0.12(-0.85%) |
Jun 10, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | +0.10(+0.71%) |
Jun 09, 2004 | 14.29 | 14.29 | 14.09 | 14.10 | 5,100 | -0.35(-2.42%) |
Jun 08, 2004 | 14.40 | 14.45 | 14.40 | 14.45 | 6,300 | +0.04(+0.28%) |
Jun 07, 2004 | 14.40 | 14.41 | 14.40 | 14.41 | 1,000 | -0.09(-0.62%) |
Jun 04, 2004 | 14.41 | 14.50 | 14.20 | 14.50 | 3,700 | +0.05(+0.35%) |
Jun 03, 2004 | 14.00 | 14.54 | 14.00 | 14.45 | 6,100 | +0.50(+3.58%) |
Jun 02, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 1,500 | +0.15(+1.09%) |
Jun 01, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 1,600 | -0.28(-1.99%) |
May 28, 2004 | 13.80 | 14.08 | 13.80 | 14.08 | 700 | +0.29(+2.10%) |
May 27, 2004 | 13.82 | 13.82 | 13.79 | 13.79 | 2,000 | -0.10(-0.72%) |
May 26, 2004 | 13.89 | 13.89 | 13.89 | 13.89 | 300 | +0.01(+0.07%) |
May 25, 2004 | 13.85 | 13.88 | 13.85 | 13.88 | 500 | +0.18(+1.31%) |
May 24, 2004 | 13.89 | 13.89 | 13.70 | 13.70 | 3,100 | +0.00(+0.00%) |
May 21, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 1,400 | +0.10(+0.74%) |
May 20, 2004 | 13.49 | 13.95 | 13.49 | 13.60 | 10,800 | +0.11(+0.82%) |
May 19, 2004 | 13.49 | 13.50 | 13.49 | 13.49 | 1,100 | +0.04(+0.30%) |
May 18, 2004 | 13.28 | 13.45 | 13.28 | 13.45 | 4,600 | +0.00(+0.00%) |
May 17, 2004 | 13.42 | 13.45 | 13.27 | 13.45 | 5,800 | +0.17(+1.28%) |
May 14, 2004 | 13.42 | 13.50 | 13.28 | 13.28 | 2,900 | -0.07(-0.52%) |
May 13, 2004 | 13.39 | 13.40 | 13.30 | 13.35 | 2,700 | -0.01(-0.07%) |
May 12, 2004 | 13.38 | 13.38 | 13.27 | 13.36 | 4,600 | +0.01(+0.07%) |
May 11, 2004 | 13.27 | 13.35 | 13.27 | 13.35 | 1,600 | +0.08(+0.60%) |
May 10, 2004 | 13.40 | 13.40 | 13.27 | 13.27 | 2,600 | -0.23(-1.70%) |
May 07, 2004 | 13.81 | 13.81 | 13.50 | 13.50 | 9,200 | -0.50(-3.57%) |
May 06, 2004 | 14.01 | 14.01 | 14.00 | 14.00 | 5,000 | -0.12(-0.85%) |
May 05, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
May 04, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 300 | +0.07(+0.50%) |