Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.09(+0.60%) |
Jul 29, 2004 | 15.11 | 15.11 | 15.11 | 15.11 | 300 | +0.01(+0.07%) |
Jul 28, 2004 | 14.95 | 15.10 | 14.89 | 15.10 | 4,200 | +0.20(+1.34%) |
Jul 27, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.09(-0.60%) |
Jul 26, 2004 | 15.19 | 15.20 | 14.99 | 14.99 | 1,300 | -0.17(-1.12%) |
Jul 23, 2004 | 14.99 | 15.16 | 14.99 | 15.16 | 2,300 | +0.16(+1.07%) |
Jul 22, 2004 | 15.07 | 15.07 | 15.00 | 15.00 | 1,100 | -0.20(-1.32%) |
Jul 21, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 15.29 | 15.29 | 15.20 | 15.20 | 500 | +0.00(+0.00%) |
Jul 19, 2004 | 14.98 | 15.20 | 14.98 | 15.20 | 2,100 | +0.29(+1.95%) |
Jul 16, 2004 | 14.90 | 14.99 | 14.89 | 14.91 | 2,100 | -0.14(-0.93%) |
Jul 15, 2004 | 14.95 | 15.05 | 14.89 | 15.05 | 3,100 | +0.01(+0.07%) |
Jul 14, 2004 | 15.00 | 15.04 | 15.00 | 15.04 | 1,800 | +0.04(+0.27%) |
Jul 13, 2004 | 14.96 | 15.10 | 14.96 | 15.00 | 11,000 | +0.17(+1.15%) |
Jul 12, 2004 | 14.95 | 14.95 | 14.83 | 14.83 | 3,300 | -0.08(-0.54%) |
Jul 09, 2004 | 15.00 | 15.00 | 14.91 | 14.91 | 2,000 | -0.08(-0.53%) |
Jul 08, 2004 | 14.98 | 14.99 | 14.98 | 14.99 | 6,600 | +0.09(+0.60%) |
Jul 07, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,100 | -0.08(-0.53%) |
Jul 06, 2004 | 14.90 | 14.98 | 14.90 | 14.98 | 700 | +0.18(+1.22%) |
Jul 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.14(+0.95%) |
Jul 01, 2004 | 14.65 | 14.66 | 14.65 | 14.66 | 2,400 | +0.03(+0.21%) |
Jun 30, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 300 | +0.08(+0.55%) |
Jun 29, 2004 | 14.65 | 14.65 | 14.43 | 14.55 | 4,000 | -0.10(-0.68%) |
Jun 28, 2004 | 14.52 | 14.72 | 14.52 | 14.65 | 3,900 | +0.15(+1.03%) |
Jun 25, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 600 | +0.00(+0.00%) |
Jun 24, 2004 | 14.42 | 14.50 | 14.42 | 14.50 | 3,500 | +0.21(+1.47%) |
Jun 23, 2004 | 14.30 | 14.32 | 14.26 | 14.29 | 4,500 | +0.04(+0.28%) |
Jun 22, 2004 | 14.45 | 14.45 | 14.15 | 14.25 | 4,700 | -0.22(-1.52%) |
Jun 21, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 18, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 17, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 16, 2004 | 14.23 | 14.47 | 14.22 | 14.47 | 6,100 | +0.14(+0.98%) |
Jun 15, 2004 | 14.33 | 14.33 | 14.33 | 14.33 | 1,000 | +0.12(+0.84%) |
Jun 14, 2004 | 14.51 | 14.51 | 14.18 | 14.21 | 2,500 | -0.29(-2.00%) |
Jun 10, 2004 | 14.50 | 14.58 | 14.49 | 14.50 | 4,800 | +0.16(+1.12%) |
Jun 09, 2004 | 14.30 | 14.34 | 14.18 | 14.34 | 5,500 | +0.04(+0.28%) |
Jun 08, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 1,400 | +0.08(+0.56%) |
Jun 04, 2004 | 14.28 | 14.28 | 14.22 | 14.22 | 1,300 | -0.28(-1.93%) |
Jun 03, 2004 | 14.20 | 14.50 | 14.20 | 14.50 | 6,600 | +0.13(+0.90%) |
Jun 02, 2004 | 14.33 | 14.37 | 14.20 | 14.37 | 5,500 | -0.03(-0.21%) |
Jun 01, 2004 | 14.30 | 14.40 | 14.30 | 14.40 | 2,900 | +0.02(+0.14%) |
May 28, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 300 | +0.08(+0.56%) |
May 27, 2004 | 14.25 | 14.34 | 14.25 | 14.30 | 3,100 | +0.14(+0.99%) |
May 26, 2004 | 14.19 | 14.19 | 14.16 | 14.16 | 700 | -0.04(-0.28%) |
May 25, 2004 | 14.35 | 14.35 | 14.20 | 14.20 | 4,900 | -0.14(-0.98%) |
May 24, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 1,700 | +0.19(+1.34%) |
May 21, 2004 | 14.05 | 14.15 | 14.05 | 14.15 | 3,000 | +0.05(+0.35%) |
May 20, 2004 | 14.28 | 14.28 | 14.10 | 14.10 | 3,500 | -0.20(-1.40%) |
May 19, 2004 | 14.14 | 14.30 | 14.13 | 14.30 | 2,100 | -0.04(-0.28%) |
May 18, 2004 | 14.38 | 14.38 | 14.30 | 14.34 | 9,800 | -0.31(-2.12%) |
May 17, 2004 | 14.60 | 14.65 | 14.60 | 14.65 | 3,300 | +0.12(+0.83%) |
May 14, 2004 | 14.53 | 14.53 | 14.43 | 14.53 | 1,300 | -0.14(-0.95%) |
May 13, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
May 12, 2004 | 14.60 | 14.67 | 14.60 | 14.67 | 1,700 | +0.07(+0.48%) |
May 11, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 12,000 | +0.07(+0.48%) |
May 10, 2004 | 14.54 | 14.54 | 14.50 | 14.53 | 3,900 | -0.08(-0.55%) |
May 07, 2004 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
May 06, 2004 | 14.89 | 14.90 | 14.61 | 14.61 | 2,300 | -0.29(-1.95%) |
May 05, 2004 | 14.88 | 15.00 | 14.88 | 14.90 | 1,600 | +0.06(+0.40%) |
May 04, 2004 | 14.50 | 14.84 | 14.50 | 14.84 | 2,500 | +0.44(+3.06%) |