Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 300 | +0.06(+0.38%) |
Aug 30, 2004 | 16.07 | 16.07 | 15.82 | 15.82 | 8,500 | -0.18(-1.12%) |
Aug 27, 2004 | 16.13 | 16.15 | 15.96 | 16.00 | 11,100 | -0.13(-0.81%) |
Aug 26, 2004 | 15.70 | 16.15 | 15.70 | 16.13 | 15,100 | +0.44(+2.80%) |
Aug 25, 2004 | 15.66 | 15.88 | 15.66 | 15.69 | 2,600 | +0.04(+0.26%) |
Aug 24, 2004 | 15.51 | 15.65 | 15.49 | 15.65 | 2,600 | +0.14(+0.90%) |
Aug 23, 2004 | 15.65 | 15.71 | 15.35 | 15.51 | 5,700 | -0.33(-2.08%) |
Aug 20, 2004 | 15.63 | 15.95 | 15.63 | 15.84 | 1,600 | +0.24(+1.54%) |
Aug 19, 2004 | 15.50 | 15.61 | 15.50 | 15.60 | 4,800 | +0.15(+0.97%) |
Aug 18, 2004 | 15.44 | 15.53 | 15.44 | 15.45 | 2,800 | +0.01(+0.06%) |
Aug 17, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 200 | +0.04(+0.26%) |
Aug 16, 2004 | 15.32 | 15.40 | 15.32 | 15.40 | 2,700 | +0.10(+0.65%) |
Aug 13, 2004 | 15.23 | 15.30 | 15.16 | 15.30 | 3,700 | +0.15(+0.99%) |
Aug 12, 2004 | 15.16 | 15.16 | 15.15 | 15.15 | 1,000 | -0.01(-0.07%) |
Aug 11, 2004 | 15.25 | 15.30 | 15.12 | 15.16 | 5,400 | -0.17(-1.11%) |
Aug 10, 2004 | 15.35 | 15.35 | 15.25 | 15.33 | 4,900 | -0.03(-0.20%) |
Aug 09, 2004 | 15.40 | 15.40 | 15.36 | 15.36 | 1,000 | -0.23(-1.48%) |
Aug 06, 2004 | 15.56 | 15.60 | 15.50 | 15.59 | 6,400 | -0.01(-0.06%) |
Aug 05, 2004 | 15.38 | 15.60 | 15.38 | 15.60 | 2,700 | +0.28(+1.83%) |
Aug 04, 2004 | 15.30 | 15.32 | 15.30 | 15.32 | 2,500 | +0.08(+0.52%) |
Aug 03, 2004 | 15.55 | 15.55 | 15.24 | 15.24 | 8,400 | +0.12(+0.79%) |
Aug 02, 2004 | 15.20 | 15.20 | 15.12 | 15.12 | 2,600 | -0.08(-0.53%) |
Jul 30, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.09(+0.60%) |
Jul 29, 2004 | 15.11 | 15.11 | 15.11 | 15.11 | 300 | +0.01(+0.07%) |
Jul 28, 2004 | 14.95 | 15.10 | 14.89 | 15.10 | 4,200 | +0.20(+1.34%) |
Jul 27, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.09(-0.60%) |
Jul 26, 2004 | 15.19 | 15.20 | 14.99 | 14.99 | 1,300 | -0.17(-1.12%) |
Jul 23, 2004 | 14.99 | 15.16 | 14.99 | 15.16 | 2,300 | +0.16(+1.07%) |
Jul 22, 2004 | 15.07 | 15.07 | 15.00 | 15.00 | 1,100 | -0.20(-1.32%) |
Jul 21, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 15.29 | 15.29 | 15.20 | 15.20 | 500 | +0.00(+0.00%) |
Jul 19, 2004 | 14.98 | 15.20 | 14.98 | 15.20 | 2,100 | +0.29(+1.95%) |
Jul 16, 2004 | 14.90 | 14.99 | 14.89 | 14.91 | 2,100 | -0.14(-0.93%) |
Jul 15, 2004 | 14.95 | 15.05 | 14.89 | 15.05 | 3,100 | +0.01(+0.07%) |
Jul 14, 2004 | 15.00 | 15.04 | 15.00 | 15.04 | 1,800 | +0.04(+0.27%) |
Jul 13, 2004 | 14.96 | 15.10 | 14.96 | 15.00 | 11,000 | +0.17(+1.15%) |
Jul 12, 2004 | 14.95 | 14.95 | 14.83 | 14.83 | 3,300 | -0.08(-0.54%) |
Jul 09, 2004 | 15.00 | 15.00 | 14.91 | 14.91 | 2,000 | -0.08(-0.53%) |
Jul 08, 2004 | 14.98 | 14.99 | 14.98 | 14.99 | 6,600 | +0.09(+0.60%) |
Jul 07, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,100 | -0.08(-0.53%) |
Jul 06, 2004 | 14.90 | 14.98 | 14.90 | 14.98 | 700 | +0.18(+1.22%) |
Jul 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.14(+0.95%) |
Jul 01, 2004 | 14.65 | 14.66 | 14.65 | 14.66 | 2,400 | +0.03(+0.21%) |
Jun 30, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 300 | +0.08(+0.55%) |
Jun 29, 2004 | 14.65 | 14.65 | 14.43 | 14.55 | 4,000 | -0.10(-0.68%) |
Jun 28, 2004 | 14.52 | 14.72 | 14.52 | 14.65 | 3,900 | +0.15(+1.03%) |
Jun 25, 2004 | 14.50 | 14.50 | 14.50 | 14.50 | 600 | +0.00(+0.00%) |
Jun 24, 2004 | 14.42 | 14.50 | 14.42 | 14.50 | 3,500 | +0.21(+1.47%) |
Jun 23, 2004 | 14.30 | 14.32 | 14.26 | 14.29 | 4,500 | +0.04(+0.28%) |
Jun 22, 2004 | 14.45 | 14.45 | 14.15 | 14.25 | 4,700 | -0.22(-1.52%) |
Jun 21, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 18, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 17, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 700 | +0.00(+0.00%) |
Jun 16, 2004 | 14.23 | 14.47 | 14.22 | 14.47 | 6,100 | +0.14(+0.98%) |
Jun 15, 2004 | 14.33 | 14.33 | 14.33 | 14.33 | 1,000 | +0.12(+0.84%) |
Jun 14, 2004 | 14.51 | 14.51 | 14.18 | 14.21 | 2,500 | -0.29(-2.00%) |
Jun 10, 2004 | 14.50 | 14.58 | 14.49 | 14.50 | 4,800 | +0.16(+1.12%) |
Jun 09, 2004 | 14.30 | 14.34 | 14.18 | 14.34 | 5,500 | +0.04(+0.28%) |
Jun 08, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 1,400 | +0.08(+0.56%) |
Jun 04, 2004 | 14.28 | 14.28 | 14.22 | 14.22 | 1,300 | -0.28(-1.93%) |
Jun 03, 2004 | 14.20 | 14.50 | 14.20 | 14.50 | 6,600 | +0.13(+0.90%) |
Jun 02, 2004 | 14.33 | 14.37 | 14.20 | 14.37 | 5,500 | -0.03(-0.21%) |