Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.92 | 17.25 | 16.92 | 17.25 | 1,382 | +0.55(+3.27%) |
Sep 29, 2004 | 16.57 | 16.70 | 16.27 | 16.70 | 8,297 | +0.00(+0.00%) |
Sep 28, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 576 | -0.03(-0.21%) |
Sep 24, 2004 | 16.61 | 16.88 | 16.61 | 16.74 | 2,881 | +0.00(+0.00%) |
Sep 23, 2004 | 16.73 | 16.74 | 16.73 | 16.74 | 806 | -0.10(-0.62%) |
Sep 22, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 115 | -0.18(-1.07%) |
Sep 21, 2004 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 17.05 | 17.05 | 17.02 | 17.02 | 1,843 | -0.04(-0.25%) |
Sep 17, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 460 | +0.15(+0.87%) |
Sep 16, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 16.79 | 16.92 | 16.79 | 16.92 | 806 | +0.35(+2.09%) |
Sep 13, 2004 | 16.49 | 16.81 | 16.41 | 16.57 | 4,148 | -0.61(-3.54%) |
Sep 10, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 691 | -0.27(-1.54%) |
Sep 09, 2004 | 17.39 | 17.45 | 17.39 | 17.45 | 1,498 | -0.06(-0.35%) |
Sep 08, 2004 | 17.51 | 17.51 | 17.51 | 17.51 | 230 | +0.17(+1.00%) |
Sep 07, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 460 | +0.22(+1.27%) |
Sep 03, 2004 | 16.96 | 17.12 | 16.96 | 17.12 | 460 | +0.29(+1.70%) |
Sep 02, 2004 | 16.40 | 16.83 | 16.40 | 16.83 | 5,531 | +0.53(+3.25%) |
Sep 01, 2004 | 16.38 | 16.40 | 16.30 | 16.30 | 1,498 | -0.10(-0.58%) |
Aug 31, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 691 | +0.16(+1.02%) |
Aug 25, 2004 | 16.11 | 16.30 | 16.08 | 16.24 | 10,371 | +0.14(+0.86%) |
Aug 24, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 230 | -0.17(-1.07%) |
Aug 20, 2004 | 15.64 | 16.27 | 15.64 | 16.27 | 4,033 | +0.65(+4.17%) |
Aug 19, 2004 | 15.58 | 15.62 | 15.58 | 15.62 | 1,728 | +0.13(+0.84%) |
Aug 18, 2004 | 15.48 | 15.49 | 15.48 | 15.49 | 806 | +0.13(+0.85%) |
Aug 17, 2004 | 15.62 | 15.62 | 15.36 | 15.36 | 2,420 | -8.34(-35.19%) |
Aug 13, 2004 | 24.04 | 24.04 | 23.70 | 23.70 | 1,382 | -0.34(-1.41%) |
Aug 12, 2004 | 24.21 | 24.21 | 24.04 | 24.04 | 576 | +0.04(+0.18%) |
Aug 11, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 24.12 | 24.17 | 23.78 | 23.99 | 2,304 | -0.30(-1.25%) |
Aug 05, 2004 | 24.37 | 24.37 | 24.30 | 24.30 | 460 | -0.24(-0.99%) |
Aug 04, 2004 | 24.41 | 24.54 | 24.28 | 24.54 | 921 | -0.04(-0.18%) |
Aug 03, 2004 | 24.68 | 25.10 | 24.51 | 24.58 | 5,416 | -0.06(-0.25%) |
Aug 02, 2004 | 25.81 | 25.81 | 24.47 | 24.64 | 3,803 | -1.38(-5.30%) |
Jul 30, 2004 | 25.20 | 26.26 | 25.20 | 26.02 | 2,189 | +0.98(+3.92%) |
Jul 29, 2004 | 25.03 | 25.17 | 25.03 | 25.04 | 691 | +0.15(+0.59%) |
Jul 28, 2004 | 25.33 | 25.33 | 24.89 | 24.89 | 1,728 | -0.61(-2.38%) |
Jul 27, 2004 | 25.22 | 25.50 | 25.22 | 25.50 | 921 | +0.45(+1.80%) |
Jul 26, 2004 | 24.90 | 25.06 | 24.76 | 25.05 | 4,955 | +0.32(+1.30%) |
Jul 23, 2004 | 25.47 | 25.47 | 24.73 | 24.73 | 1,959 | -0.95(-3.72%) |
Jul 22, 2004 | 26.21 | 26.21 | 25.68 | 25.68 | 2,650 | -0.70(-2.66%) |
Jul 21, 2004 | 26.99 | 26.99 | 26.39 | 26.39 | 921 | -0.60(-2.22%) |
Jul 20, 2004 | 27.00 | 27.00 | 26.99 | 26.99 | 576 | -0.03(-0.10%) |
Jul 19, 2004 | 27.12 | 27.12 | 27.00 | 27.01 | 921 | -0.12(-0.45%) |
Jul 16, 2004 | 27.13 | 27.31 | 27.13 | 27.13 | 576 | +0.00(+0.00%) |
Jul 15, 2004 | 27.47 | 27.47 | 27.13 | 27.13 | 2,304 | +0.23(+0.84%) |
Jul 14, 2004 | 26.91 | 26.91 | 26.91 | 26.91 | 691 | -0.04(-0.16%) |
Jul 13, 2004 | 26.74 | 26.95 | 26.73 | 26.95 | 1,037 | +0.34(+1.27%) |
Jul 12, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 115 | -0.03(-0.13%) |
Jul 09, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 26.90 | 26.90 | 26.65 | 26.65 | 2,420 | +0.17(+0.66%) |
Jul 06, 2004 | 26.06 | 26.47 | 26.06 | 26.47 | 1,267 | +0.24(+0.93%) |
Jul 02, 2004 | 26.42 | 26.42 | 26.09 | 26.23 | 1,382 | -0.28(-1.05%) |