Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.15 | 19.25 | 18.95 | 19.15 | 17,753 | -0.29(-1.49%) |
Aug 30, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.00(+0.00%) |
Aug 27, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.04(+0.21%) |
Aug 26, 2004 | 19.40 | 19.40 | 19.25 | 19.40 | 13,047 | -0.04(-0.21%) |
Aug 25, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.00(+0.00%) |
Aug 24, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.14(+0.73%) |
Aug 23, 2004 | 19.30 | 19.55 | 19.00 | 19.30 | 95,118 | +0.25(+1.31%) |
Aug 20, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | +0.00(+0.00%) |
Aug 19, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | -0.25(-1.30%) |
Aug 18, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 16,476 | -0.10(-0.52%) |
Aug 17, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | +0.00(+0.00%) |
Aug 16, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | -0.05(-0.26%) |
Aug 13, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | +0.00(+0.00%) |
Aug 12, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | -0.05(-0.26%) |
Aug 11, 2004 | 19.50 | 19.55 | 19.40 | 19.50 | 18,339 | +0.60(+3.17%) |
Aug 10, 2004 | 18.90 | 18.95 | 18.90 | 18.90 | 14,915 | +0.10(+0.53%) |
Aug 09, 2004 | 18.80 | 19.15 | 18.70 | 18.80 | 20,916 | -0.10(-0.53%) |
Aug 06, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.00(+0.00%) |
Aug 05, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.15(+0.80%) |
Aug 04, 2004 | 18.75 | 18.75 | 18.40 | 18.75 | 58,836 | -0.15(-0.79%) |
Aug 03, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | +0.00(+0.00%) |
Aug 02, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | -0.65(-3.32%) |
Jul 30, 2004 | 19.55 | 19.60 | 19.45 | 19.55 | 11,189 | +0.05(+0.26%) |
Jul 29, 2004 | 19.50 | 19.60 | 19.45 | 19.50 | 36,280 | +0.00(+0.00%) |
Jul 28, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.00(+0.00%) |
Jul 27, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.25(+1.30%) |
Jul 26, 2004 | 19.25 | 19.50 | 19.25 | 19.25 | 9,846 | -0.15(-0.77%) |
Jul 23, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | +0.00(+0.00%) |
Jul 22, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | -0.10(-0.51%) |
Jul 21, 2004 | 19.50 | 19.50 | 19.15 | 19.50 | 6,543 | +0.25(+1.30%) |
Jul 20, 2004 | 19.25 | 19.40 | 19.15 | 19.25 | 8,040 | -0.10(-0.52%) |
Jul 19, 2004 | 19.35 | 19.35 | 18.85 | 19.35 | 93,629 | +0.25(+1.31%) |
Jul 16, 2004 | 19.10 | 19.25 | 19.10 | 19.10 | 1,504 | +0.20(+1.06%) |
Jul 15, 2004 | 18.90 | 19.00 | 18.75 | 18.90 | 7,738 | -0.25(-1.31%) |
Jul 14, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | +0.00(+0.00%) |
Jul 13, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | -0.19(-0.98%) |
Jul 12, 2004 | 19.34 | 19.35 | 19.00 | 19.34 | 16,885 | +0.14(+0.73%) |
Jul 09, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 1,778 | -0.13(-0.67%) |
Jul 08, 2004 | 19.33 | 19.35 | 19.15 | 19.33 | 2,216 | +0.13(+0.68%) |
Jul 07, 2004 | 19.20 | 19.50 | 19.19 | 19.20 | 3,478 | +0.20(+1.05%) |
Jul 06, 2004 | 19.00 | 19.30 | 18.90 | 19.00 | 10,200 | -0.30(-1.55%) |
Jul 02, 2004 | 19.30 | 19.45 | 19.30 | 19.30 | 12,601 | +0.15(+0.78%) |
Jul 01, 2004 | 19.15 | 19.15 | 19.05 | 19.15 | 4,822 | +0.00(+0.00%) |
Jun 30, 2004 | 18.90 | 19.15 | 19.05 | 19.15 | 4,822 | +0.10(+0.52%) |
Jun 29, 2004 | 19.05 | 19.15 | 18.75 | 19.05 | 13,109 | +0.00(+0.00%) |
Jun 28, 2004 | 19.25 | 19.15 | 18.75 | 19.05 | 13,109 | -0.20(-1.04%) |
Jun 25, 2004 | 19.10 | 19.30 | 18.95 | 19.25 | 6,997 | +0.75(+4.05%) |
Jun 24, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,089 | +0.20(+1.09%) |
Jun 23, 2004 | 18.30 | 18.50 | 17.95 | 18.30 | 9,243 | -0.25(-1.35%) |
Jun 22, 2004 | 18.55 | 18.65 | 18.25 | 18.55 | 8,281 | +0.20(+1.07%) |
Jun 21, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.00(+0.00%) |
Jun 18, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.60(+3.41%) |
Jun 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 150 | +0.11(+0.62%) |
Jun 16, 2004 | 17.64 | 17.71 | 17.64 | 17.64 | 55,200 | +0.39(+2.26%) |
Jun 15, 2004 | 17.25 | 17.65 | 17.25 | 17.25 | 2,384 | -0.90(-4.96%) |
Jun 14, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 7,453 | -0.02(-0.11%) |
Jun 09, 2004 | 18.17 | 18.20 | 18.17 | 18.17 | 52,818 | -0.03(-0.16%) |
Jun 08, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,051 | +0.75(+4.30%) |
Jun 07, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | +0.20(+1.16%) |
Jun 04, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | +0.00(+0.00%) |
Jun 03, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | -0.40(-2.27%) |
Jun 02, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 1,730 | -0.10(-0.56%) |