Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 500 | +0.19(+1.05%) |
Aug 26, 2004 | 18.15 | 18.16 | 18.15 | 18.16 | 2,200 | +0.00(+0.00%) |
Aug 25, 2004 | 18.13 | 18.16 | 18.13 | 18.16 | 500 | +0.07(+0.39%) |
Aug 24, 2004 | 18.09 | 18.09 | 18.09 | 18.09 | 1,400 | -0.02(-0.11%) |
Aug 23, 2004 | 18.00 | 18.11 | 18.00 | 18.11 | 2,800 | +0.16(+0.89%) |
Aug 20, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 500 | +0.00(+0.00%) |
Aug 19, 2004 | 18.00 | 18.00 | 17.85 | 17.95 | 1,600 | -0.05(-0.28%) |
Aug 18, 2004 | 18.05 | 18.05 | 18.00 | 18.00 | 5,900 | -0.20(-1.10%) |
Aug 17, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 600 | +0.00(+0.00%) |
Aug 16, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 700 | -0.10(-0.55%) |
Aug 13, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.05(-0.27%) |
Aug 12, 2004 | 18.85 | 18.95 | 18.15 | 18.35 | 12,300 | -0.70(-3.67%) |
Aug 11, 2004 | 19.20 | 19.20 | 19.05 | 19.05 | 1,700 | +0.30(+1.60%) |
Aug 10, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 18.50 | 18.75 | 18.50 | 18.75 | 3,100 | +0.25(+1.35%) |
Aug 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.15(-0.80%) |
Aug 05, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 18.80 | 18.80 | 18.65 | 18.65 | 2,000 | -0.35(-1.84%) |
Aug 03, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 19.09 | 19.09 | 19.00 | 19.00 | 600 | +0.10(+0.53%) |
Jul 30, 2004 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 19.09 | 19.09 | 18.90 | 18.90 | 1,100 | -0.10(-0.53%) |
Jul 28, 2004 | 19.00 | 19.01 | 18.99 | 19.00 | 6,600 | +0.00(+0.00%) |
Jul 27, 2004 | 18.73 | 19.00 | 18.73 | 19.00 | 2,100 | +0.27(+1.44%) |
Jul 26, 2004 | 18.75 | 18.76 | 18.52 | 18.73 | 8,400 | +0.23(+1.24%) |
Jul 23, 2004 | 18.75 | 18.75 | 18.50 | 18.50 | 1,300 | -0.40(-2.12%) |
Jul 22, 2004 | 18.75 | 18.90 | 18.75 | 18.90 | 1,100 | -0.10(-0.53%) |
Jul 21, 2004 | 19.53 | 19.53 | 19.00 | 19.00 | 11,000 | -0.83(-4.19%) |
Jul 20, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 19.75 | 19.83 | 19.75 | 19.83 | 1,300 | -0.02(-0.10%) |
Jul 09, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 400 | -0.10(-0.50%) |
Jul 08, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 20.00 | 20.00 | 19.95 | 19.95 | 200 | -0.05(-0.25%) |
Jul 06, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Jul 01, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 2,500 | +0.50(+2.56%) |
Jun 29, 2004 | 19.60 | 19.60 | 19.50 | 19.50 | 600 | -0.21(-1.07%) |
Jun 28, 2004 | 19.71 | 19.71 | 19.71 | 19.71 | 300 | -0.09(-0.45%) |
Jun 25, 2004 | 19.75 | 19.80 | 19.75 | 19.80 | 500 | +0.15(+0.76%) |
Jun 24, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 19.60 | 19.65 | 19.60 | 19.65 | 1,400 | -0.05(-0.25%) |
Jun 22, 2004 | 20.10 | 20.10 | 19.70 | 19.70 | 2,400 | -0.55(-2.72%) |
Jun 21, 2004 | 20.30 | 20.30 | 20.20 | 20.25 | 1,400 | -0.25(-1.22%) |
Jun 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 20.75 | 20.75 | 20.50 | 20.50 | 1,000 | -0.35(-1.68%) |
Jun 15, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 20.80 | 20.85 | 20.80 | 20.85 | 500 | +0.25(+1.21%) |
Jun 08, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 600 | -0.15(-0.72%) |
Jun 07, 2004 | 20.70 | 20.75 | 20.70 | 20.75 | 800 | -0.05(-0.24%) |
Jun 04, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |