Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.63 | 14.79 | 14.63 | 14.77 | 11,953 | +0.09(+0.64%) |
Jul 29, 2004 | 14.74 | 14.74 | 14.61 | 14.68 | 22,639 | -0.09(-0.64%) |
Jul 28, 2004 | 14.77 | 14.77 | 14.69 | 14.77 | 25,537 | -0.01(-0.04%) |
Jul 27, 2004 | 14.76 | 14.78 | 14.70 | 14.77 | 41,838 | +0.06(+0.41%) |
Jul 26, 2004 | 14.62 | 14.76 | 14.62 | 14.71 | 48,358 | -0.02(-0.11%) |
Jul 23, 2004 | 14.69 | 14.75 | 14.69 | 14.73 | 20,104 | +0.01(+0.04%) |
Jul 22, 2004 | 14.71 | 14.74 | 14.55 | 14.73 | 12,859 | +0.02(+0.11%) |
Jul 21, 2004 | 14.75 | 14.75 | 14.50 | 14.71 | 26,081 | -0.02(-0.11%) |
Jul 20, 2004 | 14.59 | 14.75 | 14.53 | 14.73 | 39,484 | +0.08(+0.57%) |
Jul 19, 2004 | 14.66 | 14.69 | 14.60 | 14.64 | 34,412 | +0.03(+0.23%) |
Jul 16, 2004 | 14.56 | 14.61 | 14.55 | 14.61 | 29,160 | +0.08(+0.57%) |
Jul 15, 2004 | 14.52 | 14.55 | 14.50 | 14.53 | 13,040 | +0.01(+0.04%) |
Jul 14, 2004 | 14.50 | 14.53 | 14.50 | 14.52 | 9,237 | +0.02(+0.15%) |
Jul 13, 2004 | 14.50 | 14.56 | 14.48 | 14.50 | 25,175 | -0.04(-0.30%) |
Jul 12, 2004 | 14.47 | 14.54 | 14.47 | 14.54 | 19,560 | +0.07(+0.50%) |
Jul 09, 2004 | 14.52 | 14.52 | 14.41 | 14.47 | 20,647 | -0.05(-0.34%) |
Jul 08, 2004 | 14.41 | 14.57 | 14.41 | 14.52 | 18,293 | +0.15(+1.04%) |
Jul 07, 2004 | 14.38 | 14.41 | 14.35 | 14.37 | 24,632 | -0.01(-0.04%) |
Jul 06, 2004 | 14.37 | 14.38 | 14.28 | 14.38 | 35,499 | +0.06(+0.42%) |
Jul 02, 2004 | 14.30 | 14.37 | 14.28 | 14.32 | 32,420 | +0.05(+0.35%) |
Jul 01, 2004 | 14.20 | 14.28 | 14.20 | 14.27 | 29,160 | +0.02(+0.16%) |
Jun 30, 2004 | 14.29 | 14.29 | 14.16 | 14.24 | 32,420 | -0.01(-0.04%) |
Jun 29, 2004 | 14.17 | 14.27 | 14.08 | 14.25 | 34,774 | +0.04(+0.27%) |
Jun 28, 2004 | 14.27 | 14.27 | 14.17 | 14.21 | 34,956 | -0.04(-0.27%) |
Jun 25, 2004 | 14.30 | 14.33 | 14.20 | 14.25 | 14,308 | -0.08(-0.54%) |
Jun 24, 2004 | 14.29 | 14.40 | 14.14 | 14.33 | 38,759 | +0.04(+0.27%) |
Jun 23, 2004 | 14.24 | 14.30 | 14.20 | 14.29 | 28,616 | +0.06(+0.39%) |
Jun 22, 2004 | 14.16 | 14.23 | 14.11 | 14.23 | 28,979 | +0.01(+0.08%) |
Jun 21, 2004 | 14.16 | 14.24 | 14.13 | 14.22 | 21,009 | +0.06(+0.43%) |
Jun 18, 2004 | 14.13 | 14.20 | 14.13 | 14.16 | 21,190 | +0.00(+0.00%) |
Jun 17, 2004 | 14.27 | 14.27 | 14.13 | 14.16 | 26,081 | -0.14(-0.97%) |
Jun 16, 2004 | 14.30 | 14.32 | 14.24 | 14.30 | 21,190 | +0.05(+0.35%) |
Jun 15, 2004 | 14.18 | 14.28 | 14.17 | 14.25 | 68,463 | +0.13(+0.94%) |
Jun 14, 2004 | 14.27 | 14.38 | 14.10 | 14.12 | 49,807 | -0.28(-1.92%) |
Jun 10, 2004 | 14.48 | 14.49 | 14.39 | 14.39 | 29,703 | -0.05(-0.34%) |
Jun 09, 2004 | 14.44 | 14.47 | 14.42 | 14.44 | 15,214 | -0.02(-0.15%) |
Jun 08, 2004 | 14.42 | 14.49 | 14.41 | 14.47 | 45,460 | +0.00(+0.00%) |
Jun 07, 2004 | 14.48 | 14.49 | 14.40 | 14.47 | 40,027 | -0.02(-0.15%) |
Jun 04, 2004 | 14.41 | 14.49 | 14.41 | 14.49 | 33,869 | +0.07(+0.46%) |
Jun 03, 2004 | 14.38 | 14.43 | 14.38 | 14.42 | 19,923 | +0.04(+0.27%) |
Jun 02, 2004 | 14.39 | 14.43 | 14.38 | 14.38 | 21,009 | -0.02(-0.11%) |
Jun 01, 2004 | 14.42 | 14.43 | 14.36 | 14.40 | 46,728 | +0.07(+0.50%) |
May 28, 2004 | 14.33 | 14.42 | 14.33 | 14.33 | 47,996 | -0.02(-0.15%) |
May 27, 2004 | 14.33 | 14.40 | 14.33 | 14.35 | 25,718 | +0.02(+0.12%) |
May 26, 2004 | 14.33 | 14.43 | 14.31 | 14.33 | 66,651 | +0.01(+0.04%) |
May 25, 2004 | 14.22 | 14.36 | 14.22 | 14.33 | 59,950 | +0.11(+0.78%) |
May 24, 2004 | 14.22 | 14.31 | 14.20 | 14.22 | 44,012 | +0.00(+0.00%) |
May 21, 2004 | 14.20 | 14.26 | 14.20 | 14.22 | 64,297 | +0.00(+0.00%) |
May 20, 2004 | 14.14 | 14.22 | 14.14 | 14.22 | 42,200 | +0.08(+0.59%) |
May 19, 2004 | 14.16 | 14.17 | 14.08 | 14.13 | 45,098 | +0.05(+0.35%) |
May 18, 2004 | 14.08 | 14.16 | 14.01 | 14.08 | 33,869 | -0.08(-0.55%) |
May 17, 2004 | 14.13 | 14.23 | 14.12 | 14.16 | 70,455 | +0.02(+0.12%) |
May 14, 2004 | 14.06 | 14.15 | 14.03 | 14.15 | 18,836 | +0.12(+0.87%) |
May 13, 2004 | 14.05 | 14.12 | 14.02 | 14.02 | 130,043 | -0.08(-0.59%) |
May 12, 2004 | 14.03 | 14.12 | 14.03 | 14.11 | 55,422 | +0.08(+0.59%) |
May 11, 2004 | 13.85 | 14.04 | 13.80 | 14.02 | 72,810 | +0.26(+1.93%) |
May 10, 2004 | 13.78 | 13.91 | 13.66 | 13.76 | 114,648 | +0.01(+0.04%) |
May 07, 2004 | 13.97 | 14.01 | 13.75 | 13.75 | 129,681 | -0.35(-2.50%) |
May 06, 2004 | 14.34 | 14.37 | 14.04 | 14.11 | 43,287 | -0.23(-1.62%) |
May 05, 2004 | 14.32 | 14.36 | 14.27 | 14.34 | 25,900 | -0.02(-0.12%) |
May 04, 2004 | 14.36 | 14.41 | 14.27 | 14.36 | 31,514 | +0.01(+0.08%) |