Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.94 | 17.94 | 17.33 | 17.59 | 5,885 | -0.20(-1.12%) |
Oct 28, 2004 | 18.20 | 18.31 | 17.79 | 17.79 | 5,077 | -0.15(-0.82%) |
Oct 27, 2004 | 17.88 | 17.94 | 17.86 | 17.94 | 807 | +0.24(+1.37%) |
Oct 26, 2004 | 17.44 | 17.69 | 17.44 | 17.69 | 1,384 | +0.22(+1.24%) |
Oct 25, 2004 | 17.76 | 17.76 | 17.30 | 17.48 | 4,039 | -0.07(-0.39%) |
Oct 22, 2004 | 17.98 | 17.98 | 17.55 | 17.55 | 923 | -0.65(-3.57%) |
Oct 21, 2004 | 17.76 | 18.20 | 17.76 | 18.20 | 4,616 | +0.43(+2.44%) |
Oct 20, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 461 | -0.11(-0.63%) |
Oct 19, 2004 | 18.11 | 18.24 | 17.79 | 17.88 | 2,654 | +0.11(+0.63%) |
Oct 18, 2004 | 18.34 | 18.34 | 17.76 | 17.76 | 692 | -0.39(-2.15%) |
Oct 15, 2004 | 17.98 | 18.28 | 17.98 | 18.15 | 923 | +0.39(+2.20%) |
Oct 14, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 1,038 | -0.42(-2.33%) |
Oct 13, 2004 | 18.19 | 18.19 | 18.19 | 18.19 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.02 | 18.35 | 18.02 | 18.35 | 6,116 | +0.29(+1.58%) |
Oct 11, 2004 | 17.83 | 18.18 | 17.83 | 18.07 | 1,961 | +0.47(+2.66%) |
Oct 08, 2004 | 18.32 | 18.32 | 17.60 | 17.60 | 2,308 | -0.87(-4.69%) |
Oct 07, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 1,038 | +0.00(+0.00%) |
Oct 06, 2004 | 17.89 | 19.19 | 17.89 | 18.47 | 5,539 | +0.92(+5.23%) |
Oct 05, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 577 | +0.36(+2.07%) |
Oct 01, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 230 | -0.03(-0.20%) |
Sep 30, 2004 | 16.90 | 17.23 | 16.90 | 17.23 | 1,384 | +0.55(+3.27%) |
Sep 29, 2004 | 16.55 | 16.68 | 16.25 | 16.68 | 8,308 | +0.00(+0.00%) |
Sep 28, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 577 | -0.03(-0.21%) |
Sep 24, 2004 | 16.59 | 16.85 | 16.59 | 16.72 | 2,885 | +0.00(+0.00%) |
Sep 23, 2004 | 16.71 | 16.72 | 16.71 | 16.72 | 807 | -0.10(-0.62%) |
Sep 22, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 115 | -0.18(-1.07%) |
Sep 21, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 17.03 | 17.03 | 17.00 | 17.00 | 1,846 | -0.04(-0.25%) |
Sep 17, 2004 | 17.04 | 17.04 | 17.04 | 17.04 | 461 | +0.15(+0.87%) |
Sep 16, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 16.77 | 16.90 | 16.77 | 16.90 | 807 | +0.35(+2.09%) |
Sep 13, 2004 | 16.46 | 16.78 | 16.39 | 16.55 | 4,154 | -0.61(-3.53%) |
Sep 10, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 692 | -0.27(-1.54%) |
Sep 09, 2004 | 17.37 | 17.43 | 17.37 | 17.43 | 1,500 | -0.06(-0.35%) |
Sep 08, 2004 | 17.49 | 17.49 | 17.49 | 17.49 | 230 | +0.17(+1.00%) |
Sep 07, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 461 | +0.22(+1.27%) |
Sep 03, 2004 | 16.94 | 17.10 | 16.94 | 17.10 | 461 | +0.29(+1.70%) |
Sep 02, 2004 | 16.38 | 16.81 | 16.38 | 16.81 | 5,539 | +0.53(+3.25%) |
Sep 01, 2004 | 16.36 | 16.38 | 16.28 | 16.28 | 1,500 | -0.10(-0.58%) |
Aug 31, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 692 | +0.16(+1.02%) |
Aug 25, 2004 | 16.09 | 16.27 | 16.06 | 16.21 | 10,386 | +0.14(+0.86%) |
Aug 24, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 230 | -0.17(-1.07%) |
Aug 20, 2004 | 15.62 | 16.25 | 15.62 | 16.25 | 4,039 | +0.65(+4.17%) |
Aug 19, 2004 | 15.55 | 15.60 | 15.55 | 15.60 | 1,731 | +0.13(+0.84%) |
Aug 18, 2004 | 15.46 | 15.47 | 15.46 | 15.47 | 807 | +0.13(+0.85%) |
Aug 17, 2004 | 15.60 | 15.60 | 15.34 | 15.34 | 2,423 | -8.33(-35.19%) |
Aug 13, 2004 | 24.01 | 24.01 | 23.67 | 23.67 | 1,384 | -0.34(-1.41%) |
Aug 12, 2004 | 24.18 | 24.18 | 24.00 | 24.00 | 577 | +0.04(+0.18%) |
Aug 11, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 24.09 | 24.13 | 23.74 | 23.96 | 2,308 | -0.30(-1.25%) |
Aug 05, 2004 | 24.33 | 24.33 | 24.26 | 24.26 | 461 | -0.24(-0.99%) |
Aug 04, 2004 | 24.38 | 24.51 | 24.25 | 24.51 | 923 | -0.04(-0.18%) |
Aug 03, 2004 | 24.64 | 25.07 | 24.48 | 24.55 | 5,423 | -0.06(-0.25%) |