Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.68 | 17.20 | 16.68 | 17.20 | 6,000 | +0.65(+3.93%) |
Sep 29, 2004 | 16.82 | 17.04 | 16.55 | 16.55 | 2,400 | -0.38(-2.22%) |
Sep 28, 2004 | 16.89 | 16.93 | 16.89 | 16.93 | 1,200 | +0.15(+0.89%) |
Sep 27, 2004 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 16.93 | 16.93 | 16.77 | 16.77 | 4,000 | -0.24(-1.38%) |
Sep 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 17.12 | 17.12 | 17.01 | 17.01 | 800 | -0.19(-1.10%) |
Sep 21, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | -0.12(-0.72%) |
Sep 20, 2004 | 17.40 | 17.40 | 17.32 | 17.32 | 1,000 | -0.15(-0.86%) |
Sep 17, 2004 | 17.36 | 17.48 | 17.36 | 17.48 | 2,400 | +0.24(+1.39%) |
Sep 16, 2004 | 17.35 | 17.35 | 17.23 | 17.23 | 2,000 | -0.02(-0.09%) |
Sep 15, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.10(+0.58%) |
Sep 13, 2004 | 17.04 | 17.15 | 17.04 | 17.15 | 600 | +0.02(+0.15%) |
Sep 10, 2004 | 17.00 | 17.12 | 17.00 | 17.12 | 2,200 | +0.07(+0.44%) |
Sep 09, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 17.23 | 17.23 | 17.00 | 17.05 | 1,800 | -0.24(-1.39%) |
Sep 07, 2004 | 17.20 | 17.29 | 17.20 | 17.29 | 400 | +0.16(+0.96%) |
Sep 03, 2004 | 16.98 | 17.12 | 16.98 | 17.12 | 2,600 | +0.12(+0.74%) |
Sep 02, 2004 | 16.95 | 17.00 | 16.95 | 17.00 | 600 | +0.12(+0.74%) |
Sep 01, 2004 | 16.80 | 16.88 | 16.80 | 16.88 | 600 | +0.11(+0.69%) |
Aug 31, 2004 | 16.80 | 16.80 | 16.60 | 16.76 | 14,400 | -0.04(-0.24%) |
Aug 30, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.85 | 16.85 | 16.80 | 16.80 | 400 | -0.10(-0.59%) |
Aug 26, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.50 | 16.90 | 16.50 | 16.90 | 17,200 | +0.61(+3.78%) |
Aug 20, 2004 | 16.41 | 16.41 | 16.26 | 16.29 | 5,200 | -0.00(-0.03%) |
Aug 19, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 200 | +0.09(+0.56%) |
Aug 17, 2004 | 16.15 | 16.20 | 16.05 | 16.20 | 4,200 | +0.00(+0.00%) |
Aug 16, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 400 | -0.05(-0.31%) |
Aug 12, 2004 | 16.25 | 16.27 | 16.25 | 16.25 | 1,600 | -0.15(-0.91%) |
Aug 11, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 600 | -0.12(-0.76%) |
Aug 06, 2004 | 16.55 | 16.60 | 16.50 | 16.52 | 2,000 | -0.35(-2.07%) |
Aug 05, 2004 | 16.88 | 16.88 | 16.88 | 16.88 | 200 | -0.12(-0.74%) |
Aug 04, 2004 | 17.07 | 17.07 | 16.90 | 17.00 | 26,000 | -0.34(-1.93%) |
Aug 03, 2004 | 17.32 | 17.34 | 17.07 | 17.34 | 2,800 | -0.36(-2.06%) |
Aug 02, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 | -0.10(-0.56%) |
Jul 30, 2004 | 17.73 | 17.80 | 17.73 | 17.80 | 800 | +0.20(+1.14%) |
Jul 29, 2004 | 17.55 | 17.60 | 17.55 | 17.60 | 400 | +0.15(+0.86%) |
Jul 28, 2004 | 17.57 | 17.57 | 17.45 | 17.45 | 1,800 | -0.25(-1.41%) |
Jul 27, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 17.62 | 17.70 | 17.62 | 17.70 | 4,600 | -0.15(-0.84%) |
Jul 23, 2004 | 17.85 | 17.85 | 17.85 | 17.85 | 600 | -0.12(-0.70%) |
Jul 22, 2004 | 17.99 | 17.99 | 17.98 | 17.98 | 400 | +0.00(+0.00%) |
Jul 21, 2004 | 17.90 | 18.00 | 17.90 | 17.98 | 3,000 | -0.01(-0.06%) |
Jul 20, 2004 | 17.90 | 17.98 | 17.90 | 17.98 | 400 | +0.24(+1.35%) |
Jul 19, 2004 | 17.75 | 17.80 | 17.75 | 17.75 | 1,200 | -0.02(-0.11%) |
Jul 16, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 17.64 | 17.77 | 17.64 | 17.77 | 800 | +0.25(+1.40%) |
Jul 13, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 1,400 | +0.07(+0.40%) |
Jul 09, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.07(+0.43%) |
Jul 08, 2004 | 17.25 | 17.44 | 17.25 | 17.38 | 6,000 | +0.15(+0.87%) |
Jul 07, 2004 | 17.18 | 17.23 | 17.18 | 17.23 | 1,400 | +0.10(+0.58%) |
Jul 06, 2004 | 17.05 | 17.12 | 17.05 | 17.12 | 600 | +0.10(+0.59%) |
Jul 02, 2004 | 16.95 | 17.02 | 16.95 | 17.02 | 1,000 | -0.05(-0.26%) |