Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 217 | +0.41(+2.49%) |
Aug 25, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 761 | -0.18(-1.10%) |
Aug 23, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 2,718 | -0.60(-3.44%) |
Aug 20, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 1,631 | +0.42(+2.49%) |
Aug 19, 2004 | 16.78 | 16.96 | 16.78 | 16.96 | 870 | +0.40(+2.44%) |
Aug 18, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.47 | 16.90 | 16.47 | 16.55 | 3,915 | +0.09(+0.56%) |
Aug 16, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 326 | -0.14(-0.83%) |
Aug 13, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 16.92 | 16.92 | 16.46 | 16.60 | 4,458 | +0.18(+1.12%) |
Aug 11, 2004 | 16.46 | 16.46 | 16.41 | 16.41 | 435 | -0.06(-0.34%) |
Aug 10, 2004 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 16.55 | 16.55 | 16.14 | 16.47 | 2,175 | +0.11(+0.67%) |
Aug 06, 2004 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 16.47 | 16.47 | 16.36 | 16.36 | 217 | -0.62(-3.63%) |
Aug 04, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 543 | +0.19(+1.15%) |
Aug 02, 2004 | 16.58 | 17.01 | 16.58 | 16.78 | 1,413 | -0.23(-1.35%) |
Jul 30, 2004 | 17.03 | 17.03 | 17.01 | 17.01 | 543 | -0.08(-0.48%) |
Jul 29, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 17.06 | 17.09 | 17.06 | 17.09 | 870 | -1.01(-5.59%) |
Jul 26, 2004 | 17.29 | 18.11 | 17.08 | 18.11 | 2,283 | +1.05(+6.15%) |
Jul 23, 2004 | 17.19 | 17.19 | 17.06 | 17.06 | 4,350 | +0.00(+0.00%) |
Jul 22, 2004 | 17.11 | 17.11 | 17.06 | 17.06 | 217 | -0.06(-0.32%) |
Jul 21, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 761 | +0.01(+0.05%) |
Jul 19, 2004 | 17.19 | 17.20 | 17.10 | 17.10 | 1,305 | -0.36(-2.05%) |
Jul 16, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 543 | +0.45(+2.65%) |
Jul 14, 2004 | 17.47 | 17.47 | 17.01 | 17.01 | 1,740 | -0.46(-2.63%) |
Jul 13, 2004 | 17.47 | 17.47 | 17.47 | 17.47 | 217 | +0.41(+2.43%) |
Jul 12, 2004 | 17.47 | 17.47 | 16.92 | 17.06 | 2,718 | -0.41(-2.37%) |
Jul 09, 2004 | 17.46 | 17.47 | 17.46 | 17.47 | 5,872 | +0.45(+2.65%) |
Jul 08, 2004 | 17.32 | 17.47 | 17.01 | 17.02 | 4,132 | +0.01(+0.05%) |
Jul 07, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 543 | -0.28(-1.64%) |
Jul 06, 2004 | 17.33 | 17.33 | 16.55 | 17.30 | 870 | +0.28(+1.67%) |
Jul 02, 2004 | 17.44 | 17.44 | 16.32 | 17.01 | 2,718 | +0.44(+2.66%) |
Jul 01, 2004 | 16.79 | 16.81 | 16.25 | 16.57 | 1,305 | -0.25(-1.48%) |
Jun 30, 2004 | 17.46 | 17.46 | 16.82 | 16.82 | 870 | -0.15(-0.87%) |
Jun 29, 2004 | 16.96 | 16.97 | 16.96 | 16.97 | 870 | +0.00(+0.01%) |
Jun 28, 2004 | 17.19 | 17.31 | 16.96 | 16.96 | 1,848 | -0.28(-1.60%) |
Jun 25, 2004 | 17.19 | 17.24 | 17.19 | 17.24 | 543 | +0.00(+0.00%) |
Jun 24, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 108 | +0.23(+1.35%) |
Jun 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 2,380 | +0.00(+0.00%) |
Jun 18, 2004 | 16.86 | 17.04 | 16.86 | 17.01 | 2,283 | +0.26(+1.54%) |
Jun 17, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.03(-0.16%) |
Jun 15, 2004 | 16.55 | 16.83 | 16.55 | 16.78 | 1,848 | +0.23(+1.39%) |
Jun 14, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 217 | +0.23(+1.41%) |
Jun 10, 2004 | 16.55 | 16.55 | 16.32 | 16.32 | 435 | +0.14(+0.85%) |
Jun 09, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 543 | -0.53(-3.14%) |
Jun 08, 2004 | 16.96 | 16.96 | 16.71 | 16.71 | 652 | -0.13(-0.76%) |
Jun 07, 2004 | 16.09 | 16.99 | 16.09 | 16.84 | 1,305 | +0.51(+3.15%) |
Jun 04, 2004 | 16.78 | 16.78 | 16.32 | 16.32 | 435 | -0.00(-0.01%) |
Jun 03, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 326 | -0.44(-2.63%) |
Jun 02, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 108 | +0.00(+0.01%) |