Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.60 | 18.60 | 18.45 | 18.45 | 1,290 | -0.08(-0.42%) |
Aug 30, 2004 | 18.54 | 18.54 | 18.53 | 18.53 | 967 | -0.17(-0.91%) |
Aug 27, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 645 | +0.06(+0.33%) |
Aug 25, 2004 | 18.48 | 18.63 | 18.48 | 18.63 | 14,513 | +0.25(+1.35%) |
Aug 24, 2004 | 18.37 | 18.51 | 18.20 | 18.39 | 11,288 | -0.06(-0.34%) |
Aug 23, 2004 | 18.65 | 18.73 | 18.45 | 18.45 | 4,515 | -0.28(-1.47%) |
Aug 20, 2004 | 18.91 | 18.91 | 18.71 | 18.72 | 4,515 | -0.18(-0.97%) |
Aug 19, 2004 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.91 | 18.91 | 18.65 | 18.91 | 3,547 | +0.02(+0.13%) |
Aug 17, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 4,515 | +0.12(+0.66%) |
Aug 16, 2004 | 18.60 | 18.76 | 18.50 | 18.76 | 1,935 | +0.05(+0.25%) |
Aug 13, 2004 | 18.79 | 18.79 | 18.63 | 18.71 | 4,837 | -0.05(-0.25%) |
Aug 12, 2004 | 19.22 | 19.22 | 18.76 | 18.76 | 15,803 | -0.47(-2.42%) |
Aug 11, 2004 | 19.15 | 19.22 | 19.15 | 19.22 | 2,902 | +0.16(+0.81%) |
Aug 10, 2004 | 19.19 | 19.19 | 19.07 | 19.07 | 1,935 | -0.14(-0.73%) |
Aug 09, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 322 | -0.02(-0.08%) |
Aug 06, 2004 | 18.99 | 19.22 | 18.60 | 19.22 | 4,837 | +0.16(+0.81%) |
Aug 05, 2004 | 19.07 | 19.07 | 19.07 | 19.07 | 645 | +0.00(+0.00%) |
Aug 04, 2004 | 19.15 | 19.22 | 19.07 | 19.07 | 4,192 | -0.16(-0.81%) |
Aug 03, 2004 | 19.15 | 19.30 | 19.15 | 19.22 | 14,190 | +0.00(+0.00%) |
Aug 02, 2004 | 18.68 | 19.22 | 18.68 | 19.22 | 20,318 | +0.47(+2.48%) |
Jul 30, 2004 | 18.60 | 18.76 | 18.60 | 18.76 | 4,515 | +0.23(+1.26%) |
Jul 29, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 3,225 | +0.08(+0.42%) |
Jul 28, 2004 | 18.41 | 18.45 | 18.41 | 18.45 | 645 | -0.08(-0.42%) |
Jul 27, 2004 | 18.60 | 18.68 | 18.53 | 18.53 | 7,095 | +0.23(+1.27%) |
Jul 26, 2004 | 18.60 | 18.68 | 18.29 | 18.29 | 7,095 | -0.23(-1.25%) |
Jul 23, 2004 | 18.37 | 18.53 | 18.37 | 18.53 | 1,935 | +0.08(+0.42%) |
Jul 22, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.45 | 18.45 | 18.29 | 18.45 | 4,192 | -0.08(-0.42%) |
Jul 20, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 2,257 | +0.08(+0.42%) |
Jul 19, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 1,612 | +0.08(+0.42%) |
Jul 16, 2004 | 18.53 | 18.53 | 18.37 | 18.37 | 3,225 | -0.12(-0.67%) |
Jul 15, 2004 | 18.60 | 18.60 | 18.45 | 18.50 | 4,192 | -0.09(-0.50%) |
Jul 14, 2004 | 18.45 | 18.59 | 18.43 | 18.59 | 5,160 | +0.20(+1.10%) |
Jul 13, 2004 | 18.31 | 18.39 | 18.31 | 18.39 | 1,935 | +0.15(+0.83%) |
Jul 12, 2004 | 18.29 | 18.34 | 18.14 | 18.23 | 12,255 | -0.35(-1.90%) |
Jul 09, 2004 | 18.45 | 18.59 | 18.45 | 18.59 | 10,320 | +0.14(+0.76%) |
Jul 08, 2004 | 17.83 | 18.45 | 17.83 | 18.45 | 18,383 | +0.62(+3.48%) |
Jul 07, 2004 | 17.64 | 17.83 | 17.64 | 17.83 | 5,160 | +0.28(+1.59%) |
Jul 06, 2004 | 17.13 | 17.55 | 17.13 | 17.55 | 16,448 | +0.50(+2.91%) |
Jul 02, 2004 | 16.99 | 17.13 | 16.99 | 17.05 | 1,935 | +0.04(+0.24%) |
Jul 01, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.05 | 17.18 | 16.98 | 17.01 | 11,610 | -0.16(-0.96%) |
Jun 28, 2004 | 17.29 | 17.35 | 17.18 | 17.18 | 4,192 | -0.34(-1.93%) |
Jun 25, 2004 | 17.52 | 17.61 | 17.41 | 17.52 | 17,738 | -0.14(-0.81%) |
Jun 24, 2004 | 17.52 | 17.66 | 17.52 | 17.66 | 3,225 | +0.14(+0.80%) |
Jun 23, 2004 | 18.24 | 18.26 | 17.21 | 17.52 | 21,608 | -0.65(-3.57%) |
Jun 22, 2004 | 18.08 | 18.17 | 18.08 | 18.17 | 1,290 | +0.18(+1.02%) |
Jun 21, 2004 | 17.75 | 17.98 | 17.75 | 17.98 | 1,935 | +0.15(+0.87%) |
Jun 18, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 1,935 | +0.00(+0.00%) |
Jun 17, 2004 | 17.83 | 17.98 | 17.83 | 17.83 | 1,935 | +0.08(+0.44%) |
Jun 16, 2004 | 17.74 | 17.75 | 17.64 | 17.75 | 1,290 | -0.03(-0.17%) |
Jun 15, 2004 | 17.69 | 17.78 | 17.69 | 17.78 | 645 | +0.17(+0.97%) |
Jun 14, 2004 | 17.77 | 17.77 | 17.52 | 17.61 | 7,095 | -0.06(-0.35%) |
Jun 10, 2004 | 18.14 | 18.14 | 17.67 | 17.67 | 8,062 | -0.47(-2.60%) |
Jun 09, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 322 | +0.01(+0.03%) |
Jun 08, 2004 | 18.40 | 18.40 | 18.14 | 18.14 | 9,997 | -0.19(-1.02%) |
Jun 07, 2004 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.39 | 18.39 | 18.32 | 18.32 | 967 | -0.12(-0.67%) |
Jun 02, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |