Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.41 | 16.54 | 16.41 | 16.54 | 5,120 | +0.21(+1.26%) |
Jul 29, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 3,657 | +0.07(+0.42%) |
Jul 28, 2004 | 16.24 | 16.27 | 16.24 | 16.27 | 731 | -0.07(-0.42%) |
Jul 27, 2004 | 16.41 | 16.47 | 16.34 | 16.34 | 8,045 | +0.20(+1.27%) |
Jul 26, 2004 | 16.41 | 16.48 | 16.13 | 16.13 | 8,045 | -0.20(-1.25%) |
Jul 23, 2004 | 16.20 | 16.34 | 16.20 | 16.34 | 2,194 | +0.07(+0.42%) |
Jul 22, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 16.27 | 16.27 | 16.13 | 16.27 | 4,754 | -0.07(-0.42%) |
Jul 20, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 2,560 | +0.07(+0.42%) |
Jul 19, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 1,828 | +0.07(+0.42%) |
Jul 16, 2004 | 16.34 | 16.34 | 16.20 | 16.20 | 3,657 | -0.11(-0.67%) |
Jul 15, 2004 | 16.40 | 16.40 | 16.27 | 16.31 | 4,754 | -0.08(-0.50%) |
Jul 14, 2004 | 16.27 | 16.39 | 16.26 | 16.39 | 5,851 | +0.18(+1.10%) |
Jul 13, 2004 | 16.15 | 16.21 | 16.15 | 16.21 | 2,194 | +0.13(+0.83%) |
Jul 12, 2004 | 16.13 | 16.17 | 16.00 | 16.08 | 13,897 | -0.31(-1.90%) |
Jul 09, 2004 | 16.27 | 16.39 | 16.27 | 16.39 | 11,703 | +0.12(+0.76%) |
Jul 08, 2004 | 15.72 | 16.27 | 15.72 | 16.27 | 20,846 | +0.55(+3.48%) |
Jul 07, 2004 | 15.56 | 15.72 | 15.56 | 15.72 | 5,851 | +0.25(+1.59%) |
Jul 06, 2004 | 15.11 | 15.48 | 15.11 | 15.48 | 18,652 | +0.44(+2.91%) |
Jul 02, 2004 | 14.98 | 15.11 | 14.98 | 15.04 | 2,194 | +0.04(+0.24%) |
Jul 01, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 15.04 | 15.15 | 14.97 | 15.00 | 13,166 | -0.14(-0.96%) |
Jun 28, 2004 | 15.24 | 15.30 | 15.15 | 15.15 | 4,754 | -0.30(-1.93%) |
Jun 25, 2004 | 15.45 | 15.53 | 15.35 | 15.45 | 20,114 | -0.13(-0.81%) |
Jun 24, 2004 | 15.45 | 15.57 | 15.45 | 15.57 | 3,657 | +0.12(+0.80%) |
Jun 23, 2004 | 16.09 | 16.10 | 15.18 | 15.45 | 24,503 | -0.57(-3.57%) |
Jun 22, 2004 | 15.94 | 16.02 | 15.94 | 16.02 | 1,462 | +0.16(+1.02%) |
Jun 21, 2004 | 15.65 | 15.86 | 15.65 | 15.86 | 2,194 | +0.14(+0.87%) |
Jun 18, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 2,194 | +0.00(+0.00%) |
Jun 17, 2004 | 15.72 | 15.86 | 15.72 | 15.72 | 2,194 | +0.07(+0.44%) |
Jun 16, 2004 | 15.64 | 15.65 | 15.56 | 15.65 | 1,462 | -0.03(-0.17%) |
Jun 15, 2004 | 15.60 | 15.68 | 15.60 | 15.68 | 731 | +0.15(+0.97%) |
Jun 14, 2004 | 15.67 | 15.67 | 15.45 | 15.53 | 8,045 | -0.05(-0.35%) |
Jun 10, 2004 | 16.00 | 16.00 | 15.59 | 15.59 | 9,143 | -0.42(-2.60%) |
Jun 09, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 365 | +0.01(+0.03%) |
Jun 08, 2004 | 16.23 | 16.23 | 16.00 | 16.00 | 11,337 | -0.16(-1.02%) |
Jun 07, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 16.21 | 16.21 | 16.16 | 16.16 | 1,097 | -0.11(-0.67%) |
Jun 02, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 16.08 | 16.27 | 16.04 | 16.27 | 5,485 | +0.14(+0.85%) |
May 28, 2004 | 16.02 | 16.13 | 16.02 | 16.13 | 3,291 | +0.04(+0.26%) |
May 27, 2004 | 16.32 | 16.32 | 16.09 | 16.09 | 4,022 | -0.16(-1.01%) |
May 26, 2004 | 16.13 | 16.26 | 16.13 | 16.26 | 2,560 | +0.07(+0.42%) |
May 25, 2004 | 16.06 | 16.19 | 15.98 | 16.19 | 4,388 | +0.22(+1.37%) |
May 24, 2004 | 16.06 | 16.06 | 15.91 | 15.97 | 3,657 | -0.16(-1.02%) |
May 21, 2004 | 16.13 | 16.20 | 16.00 | 16.13 | 6,948 | +0.00(+0.00%) |
May 20, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 731 | -0.03(-0.17%) |
May 19, 2004 | 16.06 | 16.16 | 16.06 | 16.16 | 2,560 | +0.16(+1.03%) |
May 18, 2004 | 15.80 | 16.02 | 15.69 | 16.00 | 6,217 | +0.25(+1.56%) |
May 17, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 365 | +0.03(+0.17%) |
May 14, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 365 | +0.00(+0.00%) |
May 13, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 365 | +0.07(+0.44%) |
May 12, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.52 | 15.65 | 15.52 | 15.65 | 2,560 | +0.07(+0.44%) |
May 10, 2004 | 15.78 | 15.83 | 15.59 | 15.59 | 3,291 | -0.14(-0.87%) |
May 07, 2004 | 15.80 | 15.80 | 15.67 | 15.72 | 6,217 | -0.08(-0.52%) |
May 06, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 1,828 | +0.00(+0.00%) |
May 05, 2004 | 15.82 | 15.87 | 15.78 | 15.80 | 31,818 | +0.05(+0.35%) |
May 04, 2004 | 15.79 | 15.79 | 15.75 | 15.75 | 5,485 | +0.03(+0.17%) |