Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.10(+0.69%) |
Jul 29, 2004 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.09(+0.62%) |
Jul 28, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | -0.04(-0.28%) |
Jul 27, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.09(+0.62%) |
Jul 26, 2004 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.34(-2.30%) |
Jul 22, 2004 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | -0.11(-0.74%) |
Jul 21, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -0.33(-2.17%) |
Jul 20, 2004 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.08(+0.53%) |
Jul 19, 2004 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.03(-0.20%) |
Jul 16, 2004 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | -0.03(-0.20%) |
Jul 15, 2004 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -0.02(-0.13%) |
Jul 14, 2004 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | -0.07(-0.46%) |
Jul 13, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | -0.01(-0.07%) |
Jul 12, 2004 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | -0.04(-0.26%) |
Jul 09, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.08(+0.52%) |
Jul 08, 2004 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.17(-1.10%) |
Jul 07, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | -0.28(-1.78%) |
Jul 02, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | -0.01(-0.06%) |
Jul 01, 2004 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | -0.14(-0.88%) |
Jun 30, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.08(+0.51%) |
Jun 29, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.08(+0.51%) |
Jun 28, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.02(+0.13%) |
Jun 25, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.10(+0.64%) |
Jun 24, 2004 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.07(+0.45%) |
Jun 23, 2004 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.12(+0.78%) |
Jun 22, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.02(+0.13%) |
Jun 21, 2004 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | -0.02(-0.13%) |
Jun 18, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.02(+0.13%) |
Jun 17, 2004 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.03(+0.20%) |
Jun 16, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.09(+0.59%) |
Jun 15, 2004 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.17(+1.13%) |
Jun 14, 2004 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | -0.21(-1.37%) |
Jun 10, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.01(+0.07%) |
Jun 09, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | -0.16(-1.04%) |
Jun 08, 2004 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.03(+0.19%) |
Jun 07, 2004 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | +0.26(+1.72%) |
Jun 04, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | +0.11(+0.73%) |
Jun 03, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.21(-1.38%) |
Jun 02, 2004 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.02(+0.13%) |
Jun 01, 2004 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.10(+0.66%) |
May 28, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | -0.01(-0.07%) |
May 27, 2004 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.11(+0.73%) |
May 26, 2004 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.09(+0.60%) |
May 25, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.22(+1.49%) |
May 24, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.12(+0.82%) |
May 21, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.15(+1.04%) |
May 20, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | -0.07(-0.48%) |
May 19, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.21(+1.47%) |
May 18, 2004 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | +0.17(+1.20%) |
May 17, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.29(-2.01%) |
May 14, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | -0.12(-0.82%) |
May 13, 2004 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.06(-0.41%) |
May 12, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.07(+0.48%) |
May 11, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.16(+1.11%) |
May 10, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | -0.48(-3.23%) |
May 07, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | -0.35(-2.30%) |
May 06, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | -0.21(-1.36%) |
May 05, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.02(+0.13%) |
May 04, 2004 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.17(+1.12%) |