Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.73 | 17.80 | 17.73 | 17.80 | 800 | +0.20(+1.14%) |
Jul 29, 2004 | 17.55 | 17.60 | 17.55 | 17.60 | 400 | +0.15(+0.86%) |
Jul 28, 2004 | 17.57 | 17.57 | 17.45 | 17.45 | 1,800 | -0.25(-1.41%) |
Jul 27, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 17.62 | 17.70 | 17.62 | 17.70 | 4,600 | -0.15(-0.84%) |
Jul 23, 2004 | 17.85 | 17.85 | 17.85 | 17.85 | 600 | -0.12(-0.70%) |
Jul 22, 2004 | 17.99 | 17.99 | 17.98 | 17.98 | 400 | +0.00(+0.00%) |
Jul 21, 2004 | 17.90 | 18.00 | 17.90 | 17.98 | 3,000 | -0.01(-0.06%) |
Jul 20, 2004 | 17.90 | 17.98 | 17.90 | 17.98 | 400 | +0.24(+1.35%) |
Jul 19, 2004 | 17.75 | 17.80 | 17.75 | 17.75 | 1,200 | -0.02(-0.11%) |
Jul 16, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 17.64 | 17.77 | 17.64 | 17.77 | 800 | +0.25(+1.40%) |
Jul 13, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 1,400 | +0.07(+0.40%) |
Jul 09, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.07(+0.43%) |
Jul 08, 2004 | 17.25 | 17.44 | 17.25 | 17.38 | 6,000 | +0.15(+0.87%) |
Jul 07, 2004 | 17.18 | 17.23 | 17.18 | 17.23 | 1,400 | +0.10(+0.58%) |
Jul 06, 2004 | 17.05 | 17.12 | 17.05 | 17.12 | 600 | +0.10(+0.59%) |
Jul 02, 2004 | 16.95 | 17.02 | 16.95 | 17.02 | 1,000 | -0.05(-0.26%) |
Jul 01, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 200 | -0.13(-0.78%) |
Jun 29, 2004 | 17.07 | 17.20 | 17.07 | 17.20 | 1,400 | +0.00(+0.03%) |
Jun 28, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.00(+0.00%) |
Jun 25, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 17.12 | 17.20 | 17.12 | 17.20 | 1,800 | +0.02(+0.15%) |
Jun 21, 2004 | 17.15 | 17.18 | 17.15 | 17.18 | 600 | +0.07(+0.44%) |
Jun 18, 2004 | 17.20 | 17.20 | 17.09 | 17.10 | 7,000 | -0.24(-1.38%) |
Jun 17, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 17.37 | 17.37 | 17.34 | 17.34 | 1,200 | -0.11(-0.63%) |
Jun 15, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 400 | -0.03(-0.14%) |
Jun 10, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 200 | -0.14(-0.79%) |
Jun 08, 2004 | 17.59 | 17.61 | 17.59 | 17.61 | 800 | +0.03(+0.17%) |
Jun 07, 2004 | 17.55 | 17.59 | 17.51 | 17.59 | 4,800 | +0.05(+0.31%) |
Jun 04, 2004 | 17.52 | 17.53 | 17.52 | 17.53 | 2,200 | -0.17(-0.96%) |
Jun 03, 2004 | 17.45 | 17.70 | 17.45 | 17.70 | 7,600 | -0.05(-0.28%) |
Jun 02, 2004 | 17.57 | 17.75 | 17.57 | 17.75 | 3,000 | +0.20(+1.14%) |
Jun 01, 2004 | 17.54 | 17.55 | 17.54 | 17.55 | 800 | -0.18(-0.99%) |
May 28, 2004 | 17.57 | 17.73 | 17.57 | 17.73 | 23,200 | +0.18(+1.00%) |
May 27, 2004 | 17.30 | 17.55 | 17.30 | 17.55 | 26,200 | +0.10(+0.57%) |
May 26, 2004 | 17.40 | 17.48 | 17.40 | 17.45 | 30,600 | +0.05(+0.29%) |
May 25, 2004 | 17.50 | 17.50 | 17.30 | 17.40 | 10,600 | -0.15(-0.85%) |
May 24, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 21, 2004 | 17.55 | 17.55 | 17.51 | 17.55 | 20,000 | +0.00(+0.00%) |
May 20, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 19, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 18, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 200 | +0.45(+2.63%) |
May 17, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
May 14, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
May 13, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | +0.00(+0.00%) |
May 11, 2004 | 17.27 | 17.27 | 17.10 | 17.10 | 1,400 | -0.12(-0.73%) |
May 10, 2004 | 17.43 | 17.43 | 17.23 | 17.23 | 2,000 | -0.20(-1.15%) |
May 07, 2004 | 17.43 | 17.43 | 17.43 | 17.43 | 400 | +0.30(+1.75%) |
May 06, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
May 05, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
May 04, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |