Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.58 | 18.58 | 18.43 | 18.43 | 1,291 | -0.08(-0.42%) |
Aug 30, 2004 | 18.52 | 18.52 | 18.50 | 18.50 | 968 | -0.17(-0.91%) |
Aug 27, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 645 | +0.06(+0.33%) |
Aug 25, 2004 | 18.46 | 18.61 | 18.46 | 18.61 | 14,531 | +0.25(+1.35%) |
Aug 24, 2004 | 18.35 | 18.49 | 18.18 | 18.36 | 11,302 | -0.06(-0.34%) |
Aug 23, 2004 | 18.62 | 18.70 | 18.43 | 18.43 | 4,520 | -0.28(-1.47%) |
Aug 20, 2004 | 18.88 | 18.88 | 18.69 | 18.70 | 4,520 | -0.18(-0.97%) |
Aug 19, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.89 | 18.89 | 18.62 | 18.88 | 3,552 | +0.02(+0.13%) |
Aug 17, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 4,520 | +0.12(+0.66%) |
Aug 16, 2004 | 18.58 | 18.73 | 18.47 | 18.73 | 1,937 | +0.05(+0.25%) |
Aug 13, 2004 | 18.77 | 18.77 | 18.61 | 18.69 | 4,843 | -0.05(-0.25%) |
Aug 12, 2004 | 19.20 | 19.20 | 18.73 | 18.73 | 15,823 | -0.46(-2.42%) |
Aug 11, 2004 | 19.12 | 19.20 | 19.12 | 19.20 | 2,906 | +0.15(+0.81%) |
Aug 10, 2004 | 19.17 | 19.17 | 19.04 | 19.04 | 1,937 | -0.14(-0.73%) |
Aug 09, 2004 | 19.18 | 19.18 | 19.18 | 19.18 | 322 | -0.02(-0.08%) |
Aug 06, 2004 | 18.97 | 19.20 | 18.58 | 19.20 | 4,843 | +0.15(+0.81%) |
Aug 05, 2004 | 19.04 | 19.04 | 19.04 | 19.04 | 645 | +0.00(+0.00%) |
Aug 04, 2004 | 19.12 | 19.20 | 19.04 | 19.04 | 4,198 | -0.15(-0.81%) |
Aug 03, 2004 | 19.12 | 19.28 | 19.12 | 19.20 | 14,208 | +0.00(+0.00%) |
Aug 02, 2004 | 18.66 | 19.20 | 18.66 | 19.20 | 20,344 | +0.46(+2.48%) |
Jul 30, 2004 | 18.58 | 18.73 | 18.58 | 18.73 | 4,520 | +0.23(+1.26%) |
Jul 29, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 3,229 | +0.08(+0.42%) |
Jul 28, 2004 | 18.39 | 18.43 | 18.39 | 18.43 | 645 | -0.08(-0.42%) |
Jul 27, 2004 | 18.58 | 18.66 | 18.50 | 18.50 | 7,104 | +0.23(+1.27%) |
Jul 26, 2004 | 18.58 | 18.66 | 18.27 | 18.27 | 7,104 | -0.23(-1.25%) |
Jul 23, 2004 | 18.35 | 18.50 | 18.35 | 18.50 | 1,937 | +0.08(+0.42%) |
Jul 22, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.43 | 18.43 | 18.27 | 18.43 | 4,198 | -0.08(-0.42%) |
Jul 20, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,260 | +0.08(+0.42%) |
Jul 19, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 1,614 | +0.08(+0.42%) |
Jul 16, 2004 | 18.50 | 18.50 | 18.35 | 18.35 | 3,229 | -0.12(-0.67%) |
Jul 15, 2004 | 18.57 | 18.57 | 18.43 | 18.47 | 4,198 | -0.09(-0.50%) |
Jul 14, 2004 | 18.43 | 18.56 | 18.41 | 18.56 | 5,166 | +0.20(+1.10%) |
Jul 13, 2004 | 18.29 | 18.36 | 18.29 | 18.36 | 1,937 | +0.15(+0.83%) |
Jul 12, 2004 | 18.27 | 18.32 | 18.12 | 18.21 | 12,271 | -0.35(-1.90%) |
Jul 09, 2004 | 18.43 | 18.56 | 18.43 | 18.56 | 10,333 | +0.14(+0.76%) |
Jul 08, 2004 | 17.81 | 18.43 | 17.81 | 18.43 | 18,406 | +0.62(+3.48%) |
Jul 07, 2004 | 17.62 | 17.81 | 17.62 | 17.81 | 5,166 | +0.28(+1.59%) |
Jul 06, 2004 | 17.11 | 17.53 | 17.11 | 17.53 | 16,469 | +0.50(+2.91%) |
Jul 02, 2004 | 16.97 | 17.11 | 16.97 | 17.03 | 1,937 | +0.04(+0.24%) |
Jul 01, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.03 | 17.16 | 16.95 | 16.99 | 11,625 | -0.16(-0.96%) |
Jun 28, 2004 | 17.26 | 17.33 | 17.16 | 17.16 | 4,198 | -0.34(-1.93%) |
Jun 25, 2004 | 17.50 | 17.59 | 17.39 | 17.49 | 17,760 | -0.14(-0.81%) |
Jun 24, 2004 | 17.50 | 17.64 | 17.50 | 17.64 | 3,229 | +0.14(+0.80%) |
Jun 23, 2004 | 18.22 | 18.24 | 17.19 | 17.50 | 21,636 | -0.65(-3.57%) |
Jun 22, 2004 | 18.05 | 18.15 | 18.05 | 18.14 | 1,291 | +0.18(+1.02%) |
Jun 21, 2004 | 17.73 | 17.96 | 17.73 | 17.96 | 1,937 | +0.15(+0.87%) |
Jun 18, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 1,937 | +0.00(+0.00%) |
Jun 17, 2004 | 17.81 | 17.96 | 17.80 | 17.81 | 1,937 | +0.08(+0.44%) |
Jun 16, 2004 | 17.71 | 17.73 | 17.62 | 17.73 | 1,291 | -0.03(-0.17%) |
Jun 15, 2004 | 17.67 | 17.76 | 17.67 | 17.76 | 645 | +0.17(+0.97%) |
Jun 14, 2004 | 17.74 | 17.74 | 17.50 | 17.59 | 7,104 | -0.06(-0.35%) |
Jun 10, 2004 | 18.12 | 18.12 | 17.65 | 17.65 | 8,073 | -0.47(-2.60%) |
Jun 09, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 322 | +0.01(+0.03%) |
Jun 08, 2004 | 18.38 | 18.38 | 18.12 | 18.12 | 10,010 | -0.19(-1.02%) |
Jun 07, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.36 | 18.36 | 18.30 | 18.30 | 968 | -0.12(-0.67%) |
Jun 02, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |