Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.02 | 15.02 | 15.02 | 15.02 | 2,100 | +0.02(+0.13%) |
Aug 30, 2004 | 15.15 | 15.15 | 14.93 | 15.00 | 5,300 | -0.06(-0.40%) |
Aug 27, 2004 | 15.00 | 15.06 | 15.00 | 15.06 | 1,000 | +0.13(+0.87%) |
Aug 26, 2004 | 15.00 | 15.10 | 14.90 | 14.93 | 13,300 | -0.08(-0.53%) |
Aug 25, 2004 | 15.10 | 15.10 | 14.98 | 15.01 | 2,200 | -0.06(-0.40%) |
Aug 24, 2004 | 15.00 | 15.07 | 15.00 | 15.07 | 1,600 | +0.12(+0.80%) |
Aug 23, 2004 | 15.13 | 15.15 | 14.93 | 14.95 | 6,600 | -0.17(-1.12%) |
Aug 20, 2004 | 14.90 | 15.13 | 14.90 | 15.12 | 7,100 | +0.12(+0.80%) |
Aug 19, 2004 | 15.05 | 15.05 | 14.98 | 15.00 | 8,300 | -0.10(-0.66%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.95 | 15.10 | 1,900 | +0.05(+0.33%) |
Aug 17, 2004 | 15.07 | 15.07 | 15.04 | 15.05 | 2,900 | -0.02(-0.13%) |
Aug 16, 2004 | 15.15 | 15.26 | 15.07 | 15.07 | 5,200 | -0.12(-0.79%) |
Aug 13, 2004 | 15.12 | 15.19 | 15.00 | 15.19 | 1,200 | +0.04(+0.26%) |
Aug 12, 2004 | 15.25 | 15.25 | 15.15 | 15.15 | 1,500 | -0.20(-1.30%) |
Aug 11, 2004 | 15.45 | 15.45 | 15.35 | 15.35 | 1,500 | -0.25(-1.60%) |
Aug 10, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 800 | +0.00(+0.00%) |
Aug 09, 2004 | 15.36 | 16.11 | 15.35 | 15.60 | 4,500 | +0.22(+1.43%) |
Aug 06, 2004 | 15.35 | 15.40 | 15.30 | 15.38 | 1,900 | +0.23(+1.52%) |
Aug 05, 2004 | 15.15 | 15.20 | 15.10 | 15.15 | 4,100 | +0.03(+0.20%) |
Aug 04, 2004 | 15.00 | 15.12 | 15.00 | 15.12 | 9,500 | +0.08(+0.53%) |
Aug 03, 2004 | 14.80 | 15.04 | 14.80 | 15.04 | 4,700 | +0.14(+0.94%) |
Aug 02, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,300 | +0.15(+1.02%) |
Jul 30, 2004 | 14.70 | 14.75 | 14.70 | 14.75 | 500 | -0.05(-0.34%) |
Jul 29, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.73 | 14.80 | 14.68 | 14.80 | 3,300 | +0.16(+1.09%) |
Jul 27, 2004 | 14.65 | 14.65 | 14.64 | 14.64 | 1,600 | +0.02(+0.14%) |
Jul 26, 2004 | 14.90 | 14.90 | 14.62 | 14.62 | 7,600 | -0.29(-1.95%) |
Jul 23, 2004 | 14.95 | 14.95 | 14.90 | 14.91 | 4,200 | -0.04(-0.26%) |
Jul 22, 2004 | 14.90 | 14.95 | 14.90 | 14.95 | 3,100 | +0.15(+1.01%) |
Jul 21, 2004 | 14.73 | 14.80 | 14.71 | 14.80 | 5,100 | +0.17(+1.16%) |
Jul 20, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 14.85 | 14.85 | 14.63 | 14.63 | 3,500 | -0.05(-0.34%) |
Jul 16, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 600 | -0.07(-0.47%) |
Jul 15, 2004 | 14.65 | 14.75 | 14.55 | 14.75 | 3,000 | +0.10(+0.68%) |
Jul 14, 2004 | 14.53 | 14.69 | 14.53 | 14.65 | 6,700 | -0.03(-0.20%) |
Jul 13, 2004 | 14.63 | 14.68 | 14.60 | 14.68 | 4,200 | +0.13(+0.89%) |
Jul 12, 2004 | 14.65 | 14.65 | 14.55 | 14.55 | 700 | -0.08(-0.55%) |
Jul 09, 2004 | 14.53 | 14.65 | 14.51 | 14.63 | 4,500 | +0.11(+0.76%) |
Jul 08, 2004 | 14.57 | 14.63 | 14.52 | 14.52 | 1,400 | -0.15(-1.02%) |
Jul 07, 2004 | 14.57 | 14.67 | 14.55 | 14.67 | 2,500 | +0.09(+0.62%) |
Jul 06, 2004 | 14.58 | 14.68 | 14.58 | 14.58 | 4,800 | -0.12(-0.82%) |
Jul 02, 2004 | 14.36 | 14.70 | 14.36 | 14.70 | 9,000 | +0.40(+2.80%) |
Jul 01, 2004 | 14.20 | 14.30 | 14.20 | 14.30 | 5,100 | +0.17(+1.20%) |
Jun 30, 2004 | 14.15 | 14.20 | 14.05 | 14.13 | 5,300 | -0.06(-0.42%) |
Jun 29, 2004 | 14.16 | 14.20 | 14.15 | 14.19 | 6,200 | +0.03(+0.21%) |
Jun 28, 2004 | 14.29 | 14.29 | 14.16 | 14.16 | 4,200 | -0.09(-0.63%) |
Jun 25, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 1,700 | -0.02(-0.14%) |
Jun 24, 2004 | 14.31 | 14.36 | 14.27 | 14.27 | 2,700 | -0.03(-0.21%) |
Jun 23, 2004 | 14.27 | 14.32 | 14.20 | 14.30 | 6,500 | -0.07(-0.49%) |
Jun 22, 2004 | 14.28 | 14.37 | 14.14 | 14.37 | 8,600 | +0.13(+0.91%) |
Jun 21, 2004 | 14.23 | 14.30 | 14.23 | 14.24 | 1,800 | -0.03(-0.21%) |
Jun 18, 2004 | 14.28 | 14.28 | 14.27 | 14.27 | 1,800 | -0.07(-0.49%) |
Jun 17, 2004 | 14.33 | 14.34 | 14.33 | 14.34 | 1,300 | +0.07(+0.49%) |
Jun 16, 2004 | 14.05 | 14.38 | 14.05 | 14.27 | 11,700 | +0.13(+0.92%) |
Jun 15, 2004 | 14.35 | 14.35 | 14.00 | 14.14 | 15,900 | -0.21(-1.46%) |
Jun 14, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 1,700 | -0.08(-0.55%) |
Jun 10, 2004 | 14.40 | 14.54 | 14.40 | 14.43 | 2,400 | -0.11(-0.76%) |
Jun 09, 2004 | 14.45 | 14.55 | 14.45 | 14.54 | 1,400 | +0.09(+0.62%) |
Jun 08, 2004 | 14.54 | 14.55 | 14.45 | 14.45 | 4,800 | -0.05(-0.34%) |
Jun 07, 2004 | 14.33 | 14.50 | 14.31 | 14.50 | 2,900 | +0.17(+1.19%) |
Jun 04, 2004 | 14.35 | 14.35 | 14.26 | 14.33 | 6,800 | +0.23(+1.63%) |
Jun 03, 2004 | 13.93 | 14.10 | 13.85 | 14.10 | 10,500 | +0.25(+1.81%) |
Jun 02, 2004 | 13.93 | 13.97 | 13.85 | 13.85 | 5,300 | +0.00(+0.00%) |