Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.19 | 21.75 | 21.17 | 21.68 | 937 | +1.61(+8.04%) |
Oct 28, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 21.95 | 21.95 | 20.07 | 20.07 | 624 | -2.34(-10.43%) |
Oct 26, 2004 | 21.08 | 23.05 | 21.08 | 22.41 | 5,310 | +1.81(+8.80%) |
Oct 25, 2004 | 20.61 | 20.61 | 20.60 | 20.60 | 468 | -0.70(-3.28%) |
Oct 22, 2004 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 21.13 | 21.51 | 21.09 | 21.29 | 9,527 | +0.19(+0.91%) |
Oct 20, 2004 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 20.49 | 21.12 | 20.49 | 21.10 | 1,874 | +0.49(+2.39%) |
Oct 18, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 468 | +0.71(+3.57%) |
Oct 14, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 312 | -0.12(-0.58%) |
Oct 12, 2004 | 19.94 | 20.32 | 19.89 | 20.01 | 4,373 | +0.35(+1.76%) |
Oct 11, 2004 | 19.85 | 19.85 | 19.67 | 19.67 | 312 | +0.12(+0.59%) |
Oct 08, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 156 | -0.24(-1.23%) |
Oct 04, 2004 | 19.30 | 21.77 | 19.30 | 19.80 | 27,646 | +0.44(+2.28%) |
Oct 01, 2004 | 19.86 | 19.91 | 19.35 | 19.35 | 4,529 | +0.12(+0.60%) |
Sep 30, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 937 | +0.00(+0.00%) |
Sep 28, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 312 | -0.01(-0.03%) |
Sep 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 937 | +0.01(+0.03%) |
Sep 21, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 937 | +0.00(+0.00%) |
Sep 20, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 468 | -0.01(-0.03%) |
Sep 17, 2004 | 19.21 | 19.64 | 19.21 | 19.25 | 2,342 | -0.09(-0.46%) |
Sep 16, 2004 | 19.58 | 19.64 | 19.33 | 19.33 | 1,561 | +0.11(+0.57%) |
Sep 15, 2004 | 19.21 | 19.23 | 19.21 | 19.23 | 1,093 | +0.02(+0.10%) |
Sep 14, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 937 | -0.13(-0.66%) |
Sep 13, 2004 | 19.33 | 19.41 | 19.33 | 19.33 | 2,342 | +0.13(+0.67%) |
Sep 10, 2004 | 19.40 | 19.40 | 19.21 | 19.21 | 2,655 | -0.26(-1.32%) |
Sep 09, 2004 | 19.33 | 19.72 | 19.33 | 19.46 | 1,718 | +0.26(+1.33%) |
Sep 08, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.74 | 19.72 | 18.69 | 19.21 | 18,883 | -0.68(-3.41%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 20.47 | 20.55 | 18.73 | 19.89 | 1,874 | -0.60(-2.94%) |
Sep 01, 2004 | 19.20 | 20.49 | 19.20 | 20.49 | 1,249 | +1.72(+9.18%) |
Aug 31, 2004 | 18.89 | 18.89 | 18.77 | 18.77 | 780 | +0.00(+0.00%) |
Aug 30, 2004 | 18.58 | 19.03 | 18.58 | 18.77 | 2,030 | +0.20(+1.07%) |
Aug 27, 2004 | 18.54 | 18.57 | 18.54 | 18.57 | 1,249 | +0.03(+0.14%) |
Aug 26, 2004 | 18.44 | 19.05 | 18.44 | 18.54 | 1,093 | +0.16(+0.87%) |
Aug 25, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 18.89 | 18.89 | 18.38 | 18.38 | 937 | -0.36(-1.91%) |
Aug 23, 2004 | 19.05 | 19.05 | 17.93 | 18.74 | 2,186 | -0.20(-1.08%) |
Aug 20, 2004 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.94 | 18.94 | 18.94 | 18.94 | 312 | +0.38(+2.03%) |
Aug 17, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 18.37 | 18.57 | 18.37 | 18.57 | 3,592 | -0.44(-2.32%) |
Aug 13, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 312 | +0.12(+0.64%) |
Aug 11, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.98 | 19.05 | 18.89 | 18.89 | 7,497 | -0.06(-0.30%) |
Aug 09, 2004 | 18.89 | 19.07 | 18.89 | 18.94 | 8,692 | -0.13(-0.67%) |
Aug 06, 2004 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 18.89 | 19.07 | 18.89 | 19.07 | 1,249 | +0.03(+0.13%) |
Aug 04, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 156 | +0.00(+0.00%) |