Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.10(+0.67%) |
Aug 30, 2004 | 14.98 | 15.10 | 14.98 | 15.00 | 4,600 | +0.02(+0.13%) |
Aug 27, 2004 | 15.02 | 15.02 | 14.90 | 14.98 | 8,400 | +0.03(+0.20%) |
Aug 26, 2004 | 15.06 | 15.06 | 14.90 | 14.95 | 2,200 | -0.05(-0.33%) |
Aug 25, 2004 | 15.10 | 15.10 | 15.00 | 15.00 | 4,000 | -0.05(-0.33%) |
Aug 24, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 15.20 | 15.20 | 15.05 | 15.05 | 4,500 | -0.15(-0.99%) |
Aug 20, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 2,000 | +0.10(+0.66%) |
Aug 19, 2004 | 15.10 | 15.15 | 15.10 | 15.10 | 1,300 | +0.10(+0.67%) |
Aug 18, 2004 | 15.35 | 15.35 | 15.00 | 15.00 | 5,500 | -0.19(-1.25%) |
Aug 17, 2004 | 15.12 | 15.19 | 14.90 | 15.19 | 6,100 | +0.09(+0.60%) |
Aug 16, 2004 | 15.00 | 15.10 | 14.86 | 15.10 | 5,700 | +0.25(+1.68%) |
Aug 13, 2004 | 14.84 | 14.85 | 14.70 | 14.85 | 4,100 | +0.01(+0.07%) |
Aug 12, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 3,000 | -0.06(-0.40%) |
Aug 11, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | +0.14(+0.95%) |
Aug 10, 2004 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | +0.01(+0.07%) |
Aug 09, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.12(+0.82%) |
Aug 05, 2004 | 14.50 | 14.63 | 14.50 | 14.63 | 2,400 | +0.14(+0.97%) |
Aug 04, 2004 | 14.35 | 14.49 | 14.35 | 14.49 | 6,800 | +0.09(+0.62%) |
Aug 03, 2004 | 14.47 | 14.47 | 14.40 | 14.40 | 5,600 | -0.05(-0.35%) |
Aug 02, 2004 | 14.45 | 14.45 | 14.45 | 14.45 | 1,800 | -0.02(-0.14%) |
Jul 30, 2004 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.40 | 14.47 | 14.40 | 14.47 | 1,000 | +0.07(+0.49%) |
Jul 28, 2004 | 14.24 | 14.40 | 14.24 | 14.40 | 2,300 | +0.16(+1.12%) |
Jul 27, 2004 | 14.24 | 14.24 | 14.24 | 14.24 | 2,300 | +0.01(+0.07%) |
Jul 26, 2004 | 14.24 | 14.24 | 14.21 | 14.23 | 3,000 | +0.06(+0.42%) |
Jul 23, 2004 | 14.10 | 14.17 | 14.10 | 14.17 | 1,500 | +0.07(+0.50%) |
Jul 22, 2004 | 14.05 | 14.18 | 14.05 | 14.10 | 4,800 | +0.00(+0.00%) |
Jul 21, 2004 | 14.15 | 14.18 | 14.10 | 14.10 | 3,100 | -0.05(-0.35%) |
Jul 20, 2004 | 14.24 | 14.24 | 14.15 | 14.15 | 9,200 | -0.05(-0.35%) |
Jul 19, 2004 | 14.19 | 14.22 | 14.19 | 14.20 | 2,900 | +0.05(+0.35%) |
Jul 16, 2004 | 14.10 | 14.15 | 14.01 | 14.15 | 4,100 | +0.14(+1.00%) |
Jul 15, 2004 | 14.15 | 14.15 | 14.01 | 14.01 | 4,900 | -0.14(-0.99%) |
Jul 14, 2004 | 14.03 | 14.15 | 13.97 | 14.15 | 5,800 | +0.14(+1.00%) |
Jul 13, 2004 | 13.99 | 14.06 | 13.99 | 14.01 | 4,000 | +0.01(+0.07%) |
Jul 12, 2004 | 14.02 | 14.02 | 13.99 | 14.00 | 9,400 | -0.11(-0.78%) |
Jul 09, 2004 | 14.00 | 14.12 | 14.00 | 14.11 | 3,700 | -0.01(-0.07%) |
Jul 08, 2004 | 14.11 | 14.15 | 14.11 | 14.12 | 6,100 | +0.08(+0.57%) |
Jul 07, 2004 | 14.20 | 14.20 | 14.04 | 14.04 | 10,200 | -0.18(-1.27%) |
Jul 06, 2004 | 14.10 | 14.22 | 14.08 | 14.22 | 8,100 | +0.17(+1.21%) |
Jul 02, 2004 | 13.70 | 14.10 | 13.65 | 14.05 | 10,000 | +0.45(+3.31%) |
Jul 01, 2004 | 13.44 | 13.70 | 13.44 | 13.60 | 7,900 | +0.15(+1.12%) |
Jun 30, 2004 | 13.44 | 13.45 | 13.44 | 13.45 | 1,300 | -0.05(-0.37%) |
Jun 29, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 3,500 | +0.00(+0.00%) |
Jun 28, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 13.42 | 13.50 | 13.42 | 13.50 | 3,900 | +0.05(+0.37%) |
Jun 24, 2004 | 13.45 | 13.45 | 13.42 | 13.45 | 3,300 | -0.05(-0.37%) |
Jun 23, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 13.50 | 13.50 | 13.40 | 13.50 | 9,400 | +0.10(+0.75%) |
Jun 21, 2004 | 13.51 | 13.51 | 13.40 | 13.40 | 5,600 | -0.02(-0.15%) |
Jun 18, 2004 | 13.35 | 13.50 | 13.35 | 13.42 | 5,400 | -0.08(-0.59%) |
Jun 17, 2004 | 13.48 | 13.50 | 13.48 | 13.50 | 3,500 | +0.00(+0.00%) |
Jun 16, 2004 | 13.30 | 13.55 | 13.30 | 13.50 | 15,900 | +0.06(+0.45%) |
Jun 15, 2004 | 13.56 | 13.71 | 13.44 | 13.44 | 14,400 | -0.21(-1.54%) |
Jun 14, 2004 | 13.69 | 13.69 | 13.65 | 13.65 | 2,000 | -0.07(-0.51%) |
Jun 10, 2004 | 13.72 | 13.72 | 13.72 | 13.72 | 500 | -0.01(-0.07%) |
Jun 09, 2004 | 13.73 | 13.73 | 13.73 | 13.73 | 900 | -0.17(-1.22%) |
Jun 08, 2004 | 13.80 | 13.90 | 13.80 | 13.90 | 1,300 | +0.10(+0.72%) |
Jun 07, 2004 | 13.74 | 13.80 | 13.74 | 13.80 | 4,000 | +0.04(+0.29%) |
Jun 04, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 1,000 | -0.16(-1.15%) |
Jun 03, 2004 | 13.94 | 13.94 | 13.85 | 13.92 | 2,900 | -0.03(-0.22%) |
Jun 02, 2004 | 14.20 | 14.21 | 13.95 | 13.95 | 8,800 | -0.40(-2.79%) |