Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 16.51 | 16.51 | 16.42 | 16.48 | 596 | +0.16(+0.97%) |
Jul 28, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 1,551 | -0.22(-1.32%) |
Jul 27, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 358 | +0.13(+0.77%) |
Jul 23, 2004 | 16.55 | 16.55 | 16.42 | 16.42 | 596 | +0.17(+1.03%) |
Jul 22, 2004 | 16.82 | 16.82 | 16.04 | 16.25 | 3,700 | -0.44(-2.66%) |
Jul 21, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 16.28 | 16.69 | 16.25 | 16.69 | 477 | +0.42(+2.57%) |
Jul 16, 2004 | 16.57 | 16.67 | 16.28 | 16.28 | 596 | +0.03(+0.15%) |
Jul 15, 2004 | 16.48 | 16.48 | 16.19 | 16.25 | 17,191 | +0.07(+0.41%) |
Jul 14, 2004 | 16.25 | 16.50 | 16.18 | 16.18 | 2,865 | +0.03(+0.16%) |
Jul 13, 2004 | 16.08 | 16.24 | 16.08 | 16.16 | 3,223 | -0.08(-0.52%) |
Jul 12, 2004 | 16.25 | 16.25 | 16.10 | 16.24 | 1,074 | +0.16(+0.99%) |
Jul 09, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 955 | +0.00(+0.00%) |
Jul 08, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 16.25 | 16.54 | 16.08 | 16.08 | 2,626 | -0.12(-0.72%) |
Jul 06, 2004 | 16.08 | 16.29 | 16.08 | 16.20 | 2,626 | -0.06(-0.36%) |
Jul 02, 2004 | 16.09 | 16.41 | 16.08 | 16.26 | 1,074 | +0.25(+1.57%) |
Jul 01, 2004 | 16.12 | 16.17 | 15.99 | 16.01 | 9,311 | -0.19(-1.19%) |
Jun 30, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 238 | -0.01(-0.05%) |
Jun 29, 2004 | 16.32 | 16.32 | 16.18 | 16.21 | 596 | -0.07(-0.41%) |
Jun 28, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 16.38 | 16.38 | 16.22 | 16.28 | 10,625 | -0.02(-0.10%) |
Jun 22, 2004 | 16.17 | 16.29 | 16.17 | 16.29 | 596 | +0.28(+1.78%) |
Jun 21, 2004 | 16.00 | 16.16 | 15.93 | 16.01 | 1,551 | -0.12(-0.73%) |
Jun 18, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 1,505 | +0.00(+0.00%) |
Jun 15, 2004 | 16.14 | 16.14 | 16.12 | 16.12 | 1,432 | -0.01(-0.05%) |
Jun 14, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 1,014 | +0.00(+0.00%) |
Jun 10, 2004 | 16.22 | 16.27 | 16.13 | 16.13 | 955 | +0.00(+0.00%) |
Jun 09, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 16.36 | 16.36 | 16.12 | 16.13 | 1,313 | +0.03(+0.16%) |
Jun 07, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 596 | +0.00(+0.00%) |
Jun 03, 2004 | 16.25 | 16.25 | 16.11 | 16.11 | 2,507 | +0.01(+0.05%) |
Jun 02, 2004 | 16.09 | 16.10 | 16.09 | 16.10 | 2,387 | -0.19(-1.18%) |
Jun 01, 2004 | 16.25 | 16.29 | 16.25 | 16.29 | 1,432 | -0.21(-1.27%) |
May 28, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 119 | +0.00(+0.00%) |
May 27, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 26, 2004 | 16.50 | 16.51 | 16.50 | 16.50 | 835 | +0.13(+0.82%) |
May 25, 2004 | 16.25 | 16.37 | 16.25 | 16.37 | 835 | -0.09(-0.56%) |
May 24, 2004 | 16.48 | 16.48 | 16.46 | 16.46 | 477 | -0.25(-1.50%) |
May 21, 2004 | 16.52 | 16.71 | 16.52 | 16.71 | 4,775 | +0.10(+0.61%) |
May 20, 2004 | 16.30 | 16.61 | 16.19 | 16.61 | 3,939 | +0.32(+1.95%) |
May 19, 2004 | 16.12 | 16.29 | 16.12 | 16.29 | 1,313 | +0.54(+3.40%) |
May 18, 2004 | 15.86 | 15.86 | 15.76 | 15.76 | 955 | -0.43(-2.63%) |
May 17, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
May 14, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 1,193 | +0.02(+0.09%) |
May 13, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 358 | -0.02(-0.10%) |
May 12, 2004 | 16.28 | 16.28 | 16.17 | 16.18 | 2,626 | +0.02(+0.10%) |
May 11, 2004 | 16.12 | 16.17 | 16.12 | 16.17 | 1,910 | +0.04(+0.26%) |
May 10, 2004 | 16.15 | 16.15 | 16.01 | 16.12 | 13,848 | -0.16(-0.98%) |
May 07, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
May 06, 2004 | 16.29 | 16.29 | 16.28 | 16.28 | 238 | -0.04(-0.26%) |
May 05, 2004 | 16.18 | 16.33 | 16.08 | 16.33 | 1,910 | +0.13(+0.83%) |
May 04, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 119 | +0.01(+0.05%) |