Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.84 | 16.85 | 16.72 | 16.85 | 8,882 | +0.02(+0.10%) |
Aug 30, 2004 | 16.81 | 16.83 | 16.74 | 16.83 | 1,216 | +0.10(+0.59%) |
Aug 27, 2004 | 16.64 | 16.73 | 16.64 | 16.73 | 486 | -0.10(-0.59%) |
Aug 26, 2004 | 16.83 | 16.83 | 16.82 | 16.83 | 1,825 | +0.03(+0.20%) |
Aug 25, 2004 | 16.64 | 16.80 | 16.64 | 16.80 | 3,285 | +0.14(+0.84%) |
Aug 24, 2004 | 16.82 | 16.82 | 16.65 | 16.66 | 5,840 | +0.00(+0.00%) |
Aug 23, 2004 | 16.65 | 16.81 | 16.64 | 16.66 | 5,110 | -0.01(-0.05%) |
Aug 20, 2004 | 16.70 | 16.85 | 16.67 | 16.67 | 4,136 | -0.03(-0.20%) |
Aug 19, 2004 | 16.68 | 16.78 | 16.64 | 16.70 | 5,597 | +0.02(+0.10%) |
Aug 18, 2004 | 16.82 | 16.82 | 16.64 | 16.68 | 9,571 | -0.03(-0.20%) |
Aug 17, 2004 | 16.86 | 16.86 | 16.69 | 16.72 | 10,342 | +0.02(+0.15%) |
Aug 16, 2004 | 16.79 | 16.79 | 16.69 | 16.69 | 8,639 | +0.02(+0.10%) |
Aug 13, 2004 | 16.68 | 16.69 | 16.68 | 16.68 | 1,095 | -0.02(-0.15%) |
Aug 12, 2004 | 16.79 | 16.79 | 16.68 | 16.70 | 5,475 | +0.07(+0.45%) |
Aug 11, 2004 | 16.65 | 16.68 | 16.61 | 16.63 | 5,353 | -0.24(-1.41%) |
Aug 10, 2004 | 16.81 | 16.86 | 16.81 | 16.86 | 1,095 | +0.22(+1.33%) |
Aug 09, 2004 | 16.77 | 16.77 | 16.64 | 16.64 | 730 | -0.04(-0.25%) |
Aug 06, 2004 | 16.64 | 16.68 | 16.63 | 16.68 | 2,433 | +0.02(+0.15%) |
Aug 05, 2004 | 16.81 | 16.85 | 16.64 | 16.66 | 1,095 | -0.19(-1.12%) |
Aug 04, 2004 | 16.62 | 16.85 | 16.50 | 16.85 | 1,095 | +0.20(+1.18%) |
Aug 03, 2004 | 16.54 | 16.86 | 16.35 | 16.65 | 4,136 | -0.03(-0.20%) |
Aug 02, 2004 | 16.35 | 16.74 | 16.16 | 16.68 | 19,103 | +0.40(+2.47%) |
Jul 30, 2004 | 16.42 | 16.42 | 16.24 | 16.28 | 851 | +0.02(+0.10%) |
Jul 29, 2004 | 16.26 | 16.28 | 16.15 | 16.26 | 7,422 | +0.07(+0.41%) |
Jul 28, 2004 | 16.19 | 16.25 | 16.15 | 16.20 | 4,380 | -0.07(-0.45%) |
Jul 27, 2004 | 16.12 | 16.34 | 16.12 | 16.27 | 3,893 | +0.04(+0.25%) |
Jul 26, 2004 | 16.35 | 16.35 | 16.11 | 16.23 | 1,095 | +0.03(+0.20%) |
Jul 23, 2004 | 16.05 | 16.20 | 16.05 | 16.20 | 5,718 | +0.13(+0.82%) |
Jul 22, 2004 | 16.06 | 16.21 | 16.03 | 16.07 | 2,190 | +0.04(+0.26%) |
Jul 21, 2004 | 16.07 | 16.40 | 16.03 | 16.03 | 10,464 | -0.04(-0.26%) |
Jul 20, 2004 | 16.31 | 16.31 | 15.47 | 16.07 | 22,996 | -0.26(-1.60%) |
Jul 19, 2004 | 16.47 | 16.47 | 16.31 | 16.33 | 9,369 | -0.19(-1.16%) |
Jul 16, 2004 | 16.54 | 16.54 | 16.52 | 16.52 | 3,528 | -0.04(-0.25%) |
Jul 15, 2004 | 16.53 | 16.56 | 16.47 | 16.56 | 3,893 | +0.12(+0.70%) |
Jul 14, 2004 | 16.44 | 16.53 | 16.35 | 16.45 | 18,008 | +0.01(+0.05%) |
Jul 13, 2004 | 16.42 | 16.52 | 16.42 | 16.44 | 13,627 | +0.00(+0.00%) |
Jul 12, 2004 | 16.24 | 16.48 | 16.24 | 16.44 | 12,045 | +0.20(+1.21%) |
Jul 09, 2004 | 16.17 | 16.25 | 16.17 | 16.24 | 14,114 | +0.11(+0.66%) |
Jul 08, 2004 | 16.26 | 16.26 | 16.12 | 16.13 | 14,966 | -0.07(-0.46%) |
Jul 07, 2004 | 16.12 | 16.25 | 16.12 | 16.21 | 6,692 | +0.06(+0.36%) |
Jul 06, 2004 | 16.06 | 16.31 | 16.00 | 16.15 | 51,225 | +0.08(+0.51%) |
Jul 02, 2004 | 16.13 | 16.13 | 16.03 | 16.07 | 3,893 | +0.00(+0.00%) |
Jul 01, 2004 | 15.94 | 16.19 | 15.90 | 16.07 | 14,357 | +0.08(+0.51%) |
Jun 30, 2004 | 15.90 | 16.03 | 15.90 | 15.98 | 23,361 | +0.04(+0.26%) |
Jun 29, 2004 | 15.96 | 16.10 | 15.89 | 15.94 | 29,567 | +0.04(+0.26%) |
Jun 28, 2004 | 16.17 | 16.39 | 15.85 | 15.90 | 26,890 | +0.04(+0.26%) |
Jun 25, 2004 | 16.16 | 17.14 | 15.82 | 15.86 | 448,376 | -0.26(-1.63%) |
Jun 24, 2004 | 16.39 | 16.40 | 16.11 | 16.12 | 22,631 | +0.02(+0.10%) |
Jun 23, 2004 | 16.60 | 16.68 | 16.09 | 16.11 | 19,711 | -0.11(-0.66%) |
Jun 22, 2004 | 16.05 | 16.54 | 16.05 | 16.22 | 12,654 | -0.12(-0.70%) |
Jun 21, 2004 | 16.11 | 16.40 | 16.04 | 16.33 | 17,764 | +0.22(+1.38%) |
Jun 18, 2004 | 16.37 | 16.50 | 16.11 | 16.11 | 34,677 | -0.23(-1.41%) |
Jun 17, 2004 | 16.11 | 16.34 | 16.11 | 16.34 | 7,787 | +0.18(+1.12%) |
Jun 16, 2004 | 16.15 | 16.36 | 16.15 | 16.16 | 10,220 | -0.02(-0.15%) |
Jun 15, 2004 | 16.03 | 16.40 | 16.03 | 16.18 | 12,532 | +0.16(+0.97%) |
Jun 14, 2004 | 16.59 | 16.63 | 15.96 | 16.03 | 12,897 | -0.55(-3.32%) |
Jun 10, 2004 | 17.07 | 17.07 | 16.58 | 16.58 | 14,357 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.77 | 16.61 | 16.62 | 12,410 | -0.16(-0.98%) |
Jun 08, 2004 | 16.88 | 16.97 | 16.72 | 16.78 | 6,205 | -0.23(-1.35%) |
Jun 07, 2004 | 16.93 | 17.17 | 16.87 | 17.01 | 19,954 | +0.15(+0.88%) |
Jun 04, 2004 | 17.10 | 17.15 | 16.73 | 16.86 | 3,163 | +0.06(+0.34%) |
Jun 03, 2004 | 17.51 | 17.51 | 16.77 | 16.81 | 6,570 | -0.21(-1.26%) |
Jun 02, 2004 | 17.20 | 17.42 | 16.89 | 17.02 | 15,331 | +0.05(+0.29%) |