Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.25 | 17.25 | 17.10 | 17.10 | 1,400 | -0.15(-0.87%) |
Oct 28, 2004 | 17.50 | 17.50 | 17.15 | 17.25 | 2,300 | -0.43(-2.43%) |
Oct 27, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 100 | +0.03(+0.17%) |
Oct 25, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.05(-0.28%) |
Oct 22, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 400 | -0.20(-1.12%) |
Oct 20, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 1,000 | +0.00(+0.00%) |
Oct 19, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 18.00 | 18.00 | 17.90 | 17.90 | 2,600 | +0.37(+2.11%) |
Oct 15, 2004 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 17.53 | 17.53 | 17.53 | 17.53 | 200 | +0.01(+0.06%) |
Oct 13, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | +0.00(+0.00%) |
Oct 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 800 | -0.01(-0.06%) |
Oct 08, 2004 | 17.60 | 17.65 | 17.53 | 17.53 | 1,700 | -0.07(-0.40%) |
Oct 07, 2004 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.19(-1.07%) |
Oct 06, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 400 | -0.01(-0.06%) |
Oct 05, 2004 | 17.79 | 17.80 | 17.79 | 17.80 | 800 | +0.01(+0.06%) |
Oct 04, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 100 | +0.00(+0.00%) |
Oct 01, 2004 | 17.45 | 17.79 | 17.45 | 17.79 | 900 | +0.24(+1.37%) |
Sep 30, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 300 | +0.00(+0.00%) |
Sep 28, 2004 | 17.54 | 17.55 | 17.54 | 17.55 | 1,100 | +0.00(+0.00%) |
Sep 27, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 1,000 | +0.15(+0.86%) |
Sep 24, 2004 | 17.39 | 17.40 | 17.39 | 17.40 | 2,700 | +0.00(+0.00%) |
Sep 23, 2004 | 17.50 | 17.50 | 17.40 | 17.40 | 1,600 | +0.00(+0.00%) |
Sep 22, 2004 | 17.44 | 17.44 | 17.40 | 17.40 | 1,100 | -0.05(-0.29%) |
Sep 21, 2004 | 17.76 | 17.76 | 17.45 | 17.45 | 1,900 | -0.55(-3.06%) |
Sep 20, 2004 | 17.55 | 18.10 | 17.50 | 18.00 | 3,400 | +0.39(+2.21%) |
Sep 17, 2004 | 17.70 | 17.70 | 17.60 | 17.61 | 2,000 | -0.09(-0.51%) |
Sep 16, 2004 | 18.10 | 18.10 | 17.70 | 17.70 | 2,500 | -0.39(-2.16%) |
Sep 15, 2004 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 18.00 | 18.09 | 18.00 | 18.09 | 3,400 | -0.44(-2.37%) |
Sep 13, 2004 | 18.26 | 18.53 | 18.26 | 18.53 | 1,200 | +0.28(+1.53%) |
Sep 10, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.12(-0.65%) |
Sep 08, 2004 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 18.55 | 18.55 | 18.37 | 18.37 | 200 | -0.18(-0.97%) |
Sep 01, 2004 | 18.68 | 18.68 | 18.55 | 18.55 | 500 | +0.06(+0.32%) |
Aug 31, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 18.54 | 18.55 | 18.49 | 18.49 | 600 | -0.05(-0.27%) |
Aug 27, 2004 | 18.50 | 18.54 | 18.50 | 18.54 | 2,800 | +0.14(+0.76%) |
Aug 26, 2004 | 18.45 | 18.45 | 18.40 | 18.40 | 400 | -0.10(-0.54%) |
Aug 25, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 18.35 | 18.50 | 18.35 | 18.50 | 400 | +0.20(+1.09%) |
Aug 23, 2004 | 18.30 | 18.35 | 18.30 | 18.30 | 600 | +0.00(+0.00%) |
Aug 20, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | +0.05(+0.27%) |
Aug 19, 2004 | 18.20 | 18.25 | 18.20 | 18.25 | 200 | +0.22(+1.22%) |
Aug 18, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 200 | +0.01(+0.06%) |
Aug 17, 2004 | 18.04 | 18.04 | 18.02 | 18.02 | 800 | -0.03(-0.17%) |
Aug 16, 2004 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 18.29 | 18.29 | 18.05 | 18.05 | 1,100 | -0.25(-1.37%) |
Aug 11, 2004 | 18.20 | 18.30 | 18.20 | 18.30 | 300 | +0.30(+1.67%) |
Aug 10, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 18.25 | 18.25 | 18.00 | 18.00 | 400 | -0.25(-1.37%) |
Aug 05, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 100 | -0.20(-1.08%) |
Aug 04, 2004 | 18.40 | 18.45 | 18.40 | 18.45 | 500 | +0.25(+1.37%) |
Aug 03, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |