Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.96 | 17.96 | 17.35 | 17.61 | 5,877 | -0.20(-1.12%) |
Oct 28, 2004 | 18.22 | 18.34 | 17.81 | 17.81 | 5,070 | -0.15(-0.82%) |
Oct 27, 2004 | 17.90 | 17.96 | 17.88 | 17.96 | 806 | +0.24(+1.37%) |
Oct 26, 2004 | 17.47 | 17.72 | 17.47 | 17.72 | 1,382 | +0.22(+1.24%) |
Oct 25, 2004 | 17.79 | 17.79 | 17.33 | 17.50 | 4,033 | -0.07(-0.39%) |
Oct 22, 2004 | 18.01 | 18.01 | 17.57 | 17.57 | 921 | -0.65(-3.57%) |
Oct 21, 2004 | 17.79 | 18.22 | 17.79 | 18.22 | 4,609 | +0.43(+2.44%) |
Oct 20, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 460 | -0.11(-0.63%) |
Oct 19, 2004 | 18.14 | 18.27 | 17.81 | 17.90 | 2,650 | +0.11(+0.63%) |
Oct 18, 2004 | 18.37 | 18.37 | 17.79 | 17.79 | 691 | -0.39(-2.15%) |
Oct 15, 2004 | 18.01 | 18.31 | 18.01 | 18.18 | 921 | +0.39(+2.19%) |
Oct 14, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 1,037 | -0.43(-2.33%) |
Oct 13, 2004 | 18.21 | 18.21 | 18.21 | 18.21 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.05 | 18.38 | 18.05 | 18.38 | 6,107 | +0.29(+1.58%) |
Oct 11, 2004 | 17.86 | 18.20 | 17.86 | 18.09 | 1,959 | +0.47(+2.66%) |
Oct 08, 2004 | 18.34 | 18.34 | 17.62 | 17.62 | 2,304 | -0.87(-4.69%) |
Oct 07, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 1,037 | +0.00(+0.00%) |
Oct 06, 2004 | 17.92 | 19.22 | 17.92 | 18.49 | 5,531 | +0.92(+5.23%) |
Oct 05, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 576 | +0.36(+2.07%) |
Oct 01, 2004 | 17.22 | 17.22 | 17.22 | 17.22 | 230 | -0.03(-0.20%) |
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%) |