Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 3,237 | +0.00(+0.00%) |
Sep 29, 2004 | 16.31 | 16.31 | 16.30 | 16.30 | 485 | -0.06(-0.34%) |
Sep 28, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 323 | +0.01(+0.08%) |
Sep 27, 2004 | 16.37 | 16.37 | 16.34 | 16.34 | 485 | -0.03(-0.19%) |
Sep 24, 2004 | 16.30 | 16.37 | 16.30 | 16.37 | 8,740 | +0.06(+0.38%) |
Sep 23, 2004 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 16.30 | 16.31 | 16.30 | 16.31 | 1,456 | -0.02(-0.11%) |
Sep 21, 2004 | 16.35 | 16.37 | 16.31 | 16.33 | 2,751 | -0.02(-0.15%) |
Sep 20, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 16.43 | 16.43 | 16.35 | 16.35 | 3,399 | -0.08(-0.49%) |
Sep 16, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 647 | +0.02(+0.15%) |
Sep 15, 2004 | 16.35 | 16.41 | 16.35 | 16.41 | 3,075 | +0.04(+0.23%) |
Sep 14, 2004 | 16.40 | 16.40 | 16.35 | 16.37 | 1,780 | +0.01(+0.08%) |
Sep 13, 2004 | 16.44 | 16.45 | 16.36 | 16.36 | 7,607 | -0.05(-0.30%) |
Sep 10, 2004 | 16.26 | 16.41 | 16.25 | 16.41 | 1,618 | +0.15(+0.95%) |
Sep 09, 2004 | 16.37 | 16.37 | 16.25 | 16.25 | 3,560 | -0.06(-0.34%) |
Sep 08, 2004 | 16.25 | 16.38 | 16.25 | 16.31 | 2,589 | +0.09(+0.57%) |
Sep 07, 2004 | 16.43 | 16.43 | 16.22 | 16.22 | 10,197 | +0.00(+0.00%) |
Sep 03, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 1,618 | -0.01(-0.04%) |
Sep 02, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 323 | -0.01(-0.04%) |
Aug 31, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.22 | 16.23 | 16.22 | 16.23 | 809 | +0.07(+0.46%) |
Aug 27, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 809 | -0.12(-0.76%) |
Aug 26, 2004 | 16.09 | 16.28 | 16.09 | 16.28 | 2,427 | +0.15(+0.96%) |
Aug 25, 2004 | 16.22 | 16.40 | 16.13 | 16.13 | 3,399 | -0.24(-1.47%) |
Aug 24, 2004 | 16.06 | 16.37 | 16.06 | 16.37 | 3,560 | +0.36(+2.24%) |
Aug 23, 2004 | 16.06 | 16.06 | 16.01 | 16.01 | 1,456 | -0.06(-0.35%) |
Aug 20, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,294 | +0.00(+0.00%) |
Aug 18, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 323 | -0.12(-0.76%) |
Aug 16, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 485 | -0.09(-0.57%) |
Aug 11, 2004 | 16.21 | 16.34 | 16.13 | 16.28 | 2,913 | +0.00(+0.00%) |
Aug 10, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 1,618 | +0.36(+2.25%) |
Aug 09, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 161 | +0.01(+0.04%) |
Aug 05, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 4,046 | -0.02(-0.15%) |
Aug 04, 2004 | 15.92 | 15.94 | 15.92 | 15.94 | 809 | -0.03(-0.19%) |
Aug 03, 2004 | 15.94 | 15.97 | 15.94 | 15.97 | 1,618 | -0.08(-0.50%) |
Aug 02, 2004 | 15.94 | 16.05 | 15.92 | 16.05 | 1,942 | +0.11(+0.70%) |
Jul 30, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 1,618 | +0.00(+0.00%) |
Jul 29, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 2,104 | -0.02(-0.16%) |
Jul 27, 2004 | 15.94 | 15.97 | 15.93 | 15.96 | 4,370 | +0.02(+0.16%) |
Jul 26, 2004 | 15.94 | 16.06 | 15.94 | 15.94 | 3,237 | -0.01(-0.08%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 971 | +0.00(+0.00%) |
Jul 22, 2004 | 16.01 | 16.06 | 15.95 | 15.95 | 3,560 | -0.05(-0.31%) |
Jul 21, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 485 | -0.01(-0.04%) |
Jul 20, 2004 | 15.98 | 16.01 | 15.95 | 16.01 | 3,560 | -0.02(-0.15%) |
Jul 19, 2004 | 15.98 | 16.03 | 15.98 | 16.03 | 1,133 | +0.12(+0.78%) |
Jul 16, 2004 | 16.00 | 16.00 | 15.91 | 15.91 | 2,104 | +0.03(+0.19%) |
Jul 15, 2004 | 15.93 | 15.97 | 15.79 | 15.88 | 14,081 | +0.00(+0.00%) |
Jul 14, 2004 | 15.69 | 15.88 | 15.67 | 15.88 | 10,035 | +0.20(+1.26%) |
Jul 13, 2004 | 15.69 | 15.69 | 15.68 | 15.68 | 2,104 | +0.00(+0.00%) |
Jul 12, 2004 | 15.79 | 15.79 | 15.63 | 15.68 | 3,237 | -0.20(-1.25%) |
Jul 09, 2004 | 15.71 | 15.88 | 15.71 | 15.88 | 7,931 | +0.20(+1.26%) |
Jul 08, 2004 | 15.68 | 15.68 | 15.68 | 15.68 | 323 | -0.01(-0.08%) |
Jul 07, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 1,133 | +0.02(+0.12%) |
Jul 06, 2004 | 15.63 | 15.67 | 15.63 | 15.67 | 1,618 | +0.13(+0.84%) |
Jul 02, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 1,294 | +0.02(+0.16%) |