Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 14.66 | 14.66 | 14.19 | 14.21 | 2,075 | -0.55(-3.75%) |
Jul 23, 2004 | 14.85 | 14.85 | 14.76 | 14.76 | 1,201 | +0.41(+2.87%) |
Jul 22, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 14.58 | 14.65 | 14.35 | 14.35 | 7,100 | -0.23(-1.57%) |
Jul 20, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 1,092 | -0.04(-0.28%) |
Jul 19, 2004 | 14.19 | 14.77 | 14.19 | 14.62 | 1,529 | +0.64(+4.55%) |
Jul 16, 2004 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.64 | 14.64 | 13.98 | 13.98 | 4,806 | -0.32(-2.24%) |
Jul 14, 2004 | 14.28 | 14.30 | 14.26 | 14.30 | 1,310 | +0.03(+0.19%) |
Jul 13, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 327 | +0.00(+0.03%) |
Jul 08, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 218 | +0.30(+2.16%) |
Jul 07, 2004 | 14.11 | 14.15 | 13.88 | 13.97 | 4,588 | -0.33(-2.34%) |
Jul 06, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 30, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 109 | +0.00(+0.00%) |
Jun 29, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 28, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 764 | +0.00(+0.00%) |
Jun 25, 2004 | 14.40 | 14.40 | 14.28 | 14.30 | 655 | +0.11(+0.81%) |
Jun 24, 2004 | 14.19 | 14.19 | 14.12 | 14.19 | 873 | -0.15(-1.02%) |
Jun 23, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 14.34 | 14.35 | 14.34 | 14.34 | 983 | -0.12(-0.85%) |
Jun 21, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 109 | -0.19(-1.28%) |
Jun 18, 2004 | 14.47 | 14.65 | 14.47 | 14.65 | 1,092 | +0.14(+0.98%) |
Jun 17, 2004 | 14.50 | 14.58 | 14.50 | 14.50 | 2,184 | +0.12(+0.86%) |
Jun 16, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 2,280 | +0.00(+0.00%) |
Jun 15, 2004 | 14.10 | 14.51 | 14.07 | 14.38 | 2,184 | +0.27(+1.88%) |
Jun 14, 2004 | 14.32 | 14.32 | 14.10 | 14.12 | 327 | -0.21(-1.47%) |
Jun 10, 2004 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 14.42 | 14.42 | 14.33 | 14.33 | 9,831 | -0.09(-0.64%) |
Jun 08, 2004 | 14.35 | 14.42 | 14.35 | 14.42 | 327 | +0.01(+0.10%) |
Jun 07, 2004 | 14.50 | 14.67 | 14.40 | 14.40 | 1,310 | -0.02(-0.13%) |
Jun 04, 2004 | 14.53 | 14.72 | 14.41 | 14.42 | 7,100 | +0.08(+0.54%) |
Jun 03, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 109 | +0.04(+0.29%) |
Jun 02, 2004 | 14.38 | 14.38 | 14.00 | 14.30 | 1,638 | -0.11(-0.79%) |
Jun 01, 2004 | 14.51 | 14.51 | 14.42 | 14.42 | 16,604 | -0.05(-0.32%) |
May 28, 2004 | 14.42 | 14.46 | 14.42 | 14.46 | 983 | +0.05(+0.32%) |
May 27, 2004 | 14.43 | 14.43 | 14.41 | 14.42 | 2,731 | +0.11(+0.77%) |
May 26, 2004 | 14.44 | 14.44 | 14.31 | 14.31 | 1,966 | -0.11(-0.76%) |
May 25, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 218 | -0.10(-0.69%) |
May 24, 2004 | 14.97 | 15.06 | 14.46 | 14.52 | 4,588 | -0.24(-1.61%) |
May 21, 2004 | 14.48 | 15.04 | 14.47 | 14.76 | 3,605 | +0.18(+1.26%) |
May 20, 2004 | 14.75 | 14.75 | 14.57 | 14.57 | 218 | +0.22(+1.56%) |
May 19, 2004 | 14.47 | 14.47 | 14.35 | 14.35 | 1,420 | -0.07(-0.48%) |
May 18, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 17, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 2,294 | -0.09(-0.63%) |
May 14, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 13, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 218 | +0.00(+0.00%) |
May 12, 2004 | 14.37 | 14.51 | 14.28 | 14.51 | 1,310 | -0.78(-5.09%) |
May 11, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 109 | +0.89(+6.20%) |
May 10, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 109 | -0.16(-1.10%) |
May 07, 2004 | 14.64 | 14.64 | 14.53 | 14.55 | 2,512 | +0.14(+0.95%) |
May 06, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 05, 2004 | 14.60 | 15.33 | 14.42 | 14.42 | 3,495 | +0.21(+1.48%) |
May 04, 2004 | 14.01 | 14.21 | 14.00 | 14.21 | 983 | +0.02(+0.13%) |