Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 18.80 | 19.15 | 18.80 | 19.15 | 1,500 | +0.40(+2.13%) |
Oct 28, 2004 | 18.94 | 18.95 | 18.75 | 18.75 | 3,500 | +0.55(+3.02%) |
Oct 27, 2004 | 18.18 | 18.30 | 18.18 | 18.20 | 800 | -0.03(-0.16%) |
Oct 26, 2004 | 18.23 | 18.23 | 18.23 | 18.23 | 300 | +0.03(+0.16%) |
Oct 25, 2004 | 18.49 | 18.49 | 18.00 | 18.20 | 3,600 | -0.32(-1.73%) |
Oct 22, 2004 | 18.80 | 18.89 | 18.52 | 18.52 | 4,500 | -0.18(-0.96%) |
Oct 21, 2004 | 18.61 | 18.71 | 18.52 | 18.70 | 3,600 | +0.19(+1.03%) |
Oct 20, 2004 | 18.35 | 18.55 | 18.35 | 18.51 | 2,600 | +0.15(+0.82%) |
Oct 19, 2004 | 18.51 | 18.51 | 18.25 | 18.36 | 1,800 | -0.15(-0.81%) |
Oct 18, 2004 | 18.58 | 18.58 | 18.48 | 18.51 | 9,200 | -0.30(-1.59%) |
Oct 15, 2004 | 18.65 | 18.81 | 18.65 | 18.81 | 2,700 | +0.07(+0.37%) |
Oct 14, 2004 | 19.00 | 19.00 | 18.73 | 18.74 | 5,400 | -1.13(-5.69%) |
Oct 13, 2004 | 19.94 | 19.94 | 19.87 | 19.87 | 600 | +0.00(+0.00%) |
Oct 12, 2004 | 20.02 | 20.02 | 19.85 | 19.87 | 600 | -0.06(-0.30%) |
Oct 11, 2004 | 19.85 | 19.94 | 19.85 | 19.93 | 2,000 | +0.11(+0.55%) |
Oct 08, 2004 | 20.20 | 20.20 | 19.60 | 19.82 | 3,200 | -0.43(-2.12%) |
Oct 07, 2004 | 20.90 | 20.90 | 20.20 | 20.25 | 5,000 | -0.70(-3.34%) |
Oct 06, 2004 | 21.01 | 21.01 | 20.79 | 20.95 | 29,800 | -0.30(-1.41%) |
Oct 05, 2004 | 21.31 | 21.50 | 21.15 | 21.25 | 9,100 | +0.05(+0.24%) |
Oct 04, 2004 | 21.18 | 21.20 | 21.10 | 21.20 | 3,900 | +0.04(+0.19%) |
Oct 01, 2004 | 20.67 | 21.28 | 20.67 | 21.16 | 4,100 | +0.59(+2.87%) |
Sep 30, 2004 | 20.30 | 20.64 | 20.30 | 20.57 | 1,300 | +0.23(+1.13%) |
Sep 29, 2004 | 20.27 | 20.34 | 20.27 | 20.34 | 300 | +0.02(+0.10%) |
Sep 28, 2004 | 20.33 | 20.33 | 20.32 | 20.32 | 600 | -0.09(-0.44%) |
Sep 27, 2004 | 20.45 | 20.69 | 20.40 | 20.41 | 16,400 | -0.19(-0.92%) |
Sep 24, 2004 | 20.40 | 20.68 | 20.40 | 20.60 | 6,300 | +0.15(+0.73%) |
Sep 23, 2004 | 20.55 | 20.61 | 20.45 | 20.45 | 5,600 | -0.05(-0.24%) |
Sep 22, 2004 | 20.73 | 20.73 | 20.50 | 20.50 | 3,800 | -0.33(-1.58%) |
Sep 21, 2004 | 20.86 | 20.90 | 20.83 | 20.83 | 2,700 | +0.01(+0.05%) |
Sep 20, 2004 | 21.05 | 21.05 | 20.82 | 20.82 | 3,000 | -0.08(-0.38%) |
Sep 17, 2004 | 20.86 | 20.90 | 20.77 | 20.90 | 5,500 | +0.09(+0.43%) |
Sep 16, 2004 | 20.08 | 20.86 | 20.08 | 20.81 | 8,500 | +0.76(+3.79%) |
Sep 15, 2004 | 20.16 | 20.16 | 20.05 | 20.05 | 2,000 | -0.07(-0.35%) |
Sep 14, 2004 | 20.06 | 20.12 | 20.05 | 20.12 | 1,300 | +0.01(+0.05%) |
Sep 13, 2004 | 20.20 | 20.20 | 20.09 | 20.11 | 4,800 | +0.34(+1.72%) |
Sep 10, 2004 | 19.90 | 19.90 | 19.71 | 19.77 | 4,400 | -0.08(-0.40%) |
Sep 09, 2004 | 20.03 | 20.03 | 19.85 | 19.85 | 1,500 | -0.20(-1.00%) |
Sep 08, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 20.04 | 20.06 | 20.04 | 20.05 | 1,400 | -0.01(-0.05%) |
Sep 03, 2004 | 20.06 | 20.18 | 20.04 | 20.06 | 2,300 | -0.06(-0.30%) |
Sep 02, 2004 | 20.25 | 20.25 | 20.10 | 20.12 | 2,000 | -0.26(-1.28%) |
Sep 01, 2004 | 20.19 | 20.45 | 20.16 | 20.38 | 5,300 | +0.24(+1.19%) |
Aug 31, 2004 | 20.13 | 20.15 | 20.13 | 20.14 | 700 | -0.03(-0.15%) |
Aug 30, 2004 | 20.10 | 20.19 | 20.10 | 20.17 | 3,200 | +0.07(+0.35%) |
Aug 27, 2004 | 20.35 | 20.35 | 20.10 | 20.10 | 2,600 | -0.39(-1.90%) |
Aug 26, 2004 | 20.63 | 20.70 | 20.40 | 20.49 | 3,800 | -0.11(-0.53%) |
Aug 25, 2004 | 20.11 | 20.70 | 20.11 | 20.60 | 11,700 | +0.55(+2.74%) |
Aug 24, 2004 | 20.10 | 20.11 | 20.05 | 20.05 | 600 | -0.05(-0.25%) |
Aug 23, 2004 | 20.33 | 20.33 | 20.10 | 20.10 | 1,300 | -0.28(-1.37%) |
Aug 20, 2004 | 20.16 | 20.47 | 20.16 | 20.38 | 1,500 | +0.14(+0.69%) |
Aug 19, 2004 | 20.11 | 20.24 | 20.05 | 20.24 | 4,600 | -0.06(-0.30%) |
Aug 18, 2004 | 20.30 | 20.30 | 20.30 | 20.30 | 700 | +0.00(+0.00%) |
Aug 17, 2004 | 20.20 | 20.30 | 20.20 | 20.30 | 3,100 | +0.00(+0.00%) |
Aug 16, 2004 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | -0.08(-0.39%) |
Aug 13, 2004 | 20.00 | 20.40 | 20.00 | 20.38 | 5,400 | +0.23(+1.14%) |
Aug 12, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 20.35 | 20.35 | 19.99 | 20.15 | 1,700 | -0.30(-1.47%) |
Aug 10, 2004 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 20.10 | 20.45 | 20.10 | 20.45 | 4,300 | +0.39(+1.94%) |
Aug 06, 2004 | 20.17 | 20.17 | 20.06 | 20.06 | 600 | -0.15(-0.74%) |
Aug 05, 2004 | 20.30 | 20.36 | 20.21 | 20.21 | 2,600 | -0.17(-0.83%) |
Aug 04, 2004 | 20.15 | 20.38 | 20.15 | 20.38 | 4,200 | +0.13(+0.64%) |
Aug 03, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |