Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.74 | 15.94 | 15.74 | 15.80 | 5,829 | +0.12(+0.80%) |
Oct 28, 2004 | 15.57 | 15.67 | 15.57 | 15.67 | 1,236 | -0.18(-1.14%) |
Oct 27, 2004 | 15.74 | 15.85 | 15.63 | 15.85 | 3,886 | +0.08(+0.54%) |
Oct 26, 2004 | 15.85 | 15.85 | 15.77 | 15.77 | 529 | -0.11(-0.71%) |
Oct 25, 2004 | 15.92 | 15.92 | 15.85 | 15.88 | 7,065 | -0.05(-0.32%) |
Oct 22, 2004 | 15.91 | 15.93 | 15.91 | 15.93 | 529 | +0.02(+0.14%) |
Oct 21, 2004 | 15.86 | 15.91 | 15.85 | 15.91 | 1,589 | +0.00(+0.00%) |
Oct 20, 2004 | 15.82 | 15.91 | 15.77 | 15.91 | 3,002 | +0.14(+0.90%) |
Oct 19, 2004 | 15.78 | 15.87 | 15.75 | 15.77 | 3,709 | +0.03(+0.18%) |
Oct 18, 2004 | 15.66 | 15.74 | 15.63 | 15.74 | 2,826 | +0.11(+0.72%) |
Oct 15, 2004 | 15.54 | 15.63 | 15.54 | 15.63 | 2,649 | +0.00(+0.00%) |
Oct 14, 2004 | 15.74 | 15.74 | 15.63 | 15.63 | 4,945 | -0.17(-1.08%) |
Oct 13, 2004 | 15.82 | 15.84 | 15.80 | 15.80 | 2,472 | +0.04(+0.25%) |
Oct 12, 2004 | 15.68 | 15.85 | 15.68 | 15.76 | 1,943 | +0.04(+0.25%) |
Oct 11, 2004 | 15.78 | 15.78 | 15.68 | 15.72 | 3,886 | -0.05(-0.32%) |
Oct 08, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 353 | -0.06(-0.36%) |
Oct 07, 2004 | 15.68 | 15.82 | 15.68 | 15.82 | 7,595 | +0.17(+1.08%) |
Oct 06, 2004 | 15.54 | 15.65 | 15.54 | 15.65 | 3,002 | +0.08(+0.51%) |
Oct 05, 2004 | 15.37 | 15.63 | 15.37 | 15.57 | 9,715 | +0.20(+1.33%) |
Oct 04, 2004 | 15.43 | 15.43 | 15.37 | 15.37 | 2,826 | -0.03(-0.18%) |
Oct 01, 2004 | 15.43 | 15.43 | 15.39 | 15.40 | 7,065 | +0.11(+0.74%) |
Sep 30, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 15.51 | 15.51 | 15.29 | 15.29 | 11,128 | -0.14(-0.88%) |
Sep 28, 2004 | 15.48 | 15.51 | 15.29 | 15.42 | 12,187 | +0.05(+0.33%) |
Sep 27, 2004 | 15.31 | 15.37 | 15.26 | 15.37 | 6,005 | +0.11(+0.70%) |
Sep 24, 2004 | 15.27 | 15.37 | 15.26 | 15.26 | 5,829 | +0.03(+0.22%) |
Sep 23, 2004 | 15.28 | 15.29 | 15.23 | 15.23 | 3,886 | -0.05(-0.30%) |
Sep 22, 2004 | 15.28 | 15.28 | 15.27 | 15.27 | 883 | +0.02(+0.15%) |
Sep 21, 2004 | 15.26 | 15.29 | 15.20 | 15.25 | 4,062 | +0.05(+0.33%) |
Sep 20, 2004 | 15.14 | 15.20 | 15.12 | 15.20 | 4,062 | +0.06(+0.37%) |
Sep 17, 2004 | 15.20 | 15.21 | 15.03 | 15.14 | 3,179 | +0.03(+0.19%) |
Sep 16, 2004 | 15.29 | 15.29 | 15.12 | 15.12 | 10,244 | -0.11(-0.74%) |
Sep 15, 2004 | 15.23 | 15.29 | 15.23 | 15.23 | 4,945 | -0.01(-0.07%) |
Sep 14, 2004 | 15.26 | 15.29 | 15.24 | 15.24 | 3,179 | -0.01(-0.04%) |
Sep 13, 2004 | 15.14 | 15.29 | 15.14 | 15.25 | 6,182 | +0.13(+0.86%) |
Sep 10, 2004 | 15.14 | 15.17 | 15.12 | 15.12 | 2,472 | -0.08(-0.56%) |
Sep 09, 2004 | 15.28 | 15.29 | 15.15 | 15.20 | 9,185 | -0.08(-0.56%) |
Sep 08, 2004 | 15.20 | 15.29 | 15.20 | 15.29 | 3,179 | +0.01(+0.04%) |
Sep 07, 2004 | 15.28 | 15.29 | 15.23 | 15.28 | 7,242 | +0.00(+0.00%) |
Sep 03, 2004 | 15.20 | 15.28 | 15.20 | 15.28 | 3,709 | +0.15(+0.97%) |
Sep 02, 2004 | 15.14 | 15.20 | 15.12 | 15.13 | 9,715 | -0.10(-0.63%) |
Sep 01, 2004 | 15.23 | 15.23 | 15.17 | 15.23 | 7,242 | +0.00(+0.00%) |
Aug 31, 2004 | 15.06 | 15.23 | 15.06 | 15.23 | 7,948 | +0.11(+0.75%) |
Aug 30, 2004 | 15.00 | 15.12 | 14.95 | 15.12 | 7,948 | +0.11(+0.75%) |
Aug 27, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 176 | +0.08(+0.57%) |
Aug 26, 2004 | 15.00 | 15.00 | 14.92 | 14.92 | 706 | -0.06(-0.38%) |
Aug 25, 2004 | 15.03 | 15.03 | 14.97 | 14.97 | 1,943 | -0.16(-1.08%) |
Aug 24, 2004 | 15.12 | 15.14 | 15.00 | 15.14 | 6,888 | -0.08(-0.52%) |
Aug 23, 2004 | 15.26 | 15.26 | 15.22 | 15.22 | 5,122 | +0.02(+0.11%) |
Aug 20, 2004 | 15.26 | 15.26 | 15.17 | 15.20 | 3,886 | -0.03(-0.19%) |
Aug 19, 2004 | 15.10 | 15.23 | 15.10 | 15.23 | 3,532 | +0.14(+0.90%) |
Aug 18, 2004 | 14.97 | 15.12 | 14.97 | 15.09 | 6,182 | +0.03(+0.23%) |
Aug 17, 2004 | 14.89 | 15.06 | 14.89 | 15.06 | 6,182 | +0.11(+0.76%) |
Aug 16, 2004 | 15.00 | 15.09 | 14.86 | 14.95 | 10,068 | +0.08(+0.57%) |
Aug 13, 2004 | 14.79 | 14.95 | 14.79 | 14.86 | 6,005 | +0.03(+0.19%) |
Aug 12, 2004 | 15.00 | 15.09 | 14.83 | 14.83 | 5,122 | -0.06(-0.38%) |
Aug 11, 2004 | 14.97 | 14.97 | 14.89 | 14.89 | 3,179 | -0.20(-1.35%) |
Aug 10, 2004 | 14.49 | 15.11 | 14.49 | 15.09 | 10,774 | +0.62(+4.30%) |
Aug 09, 2004 | 14.58 | 14.59 | 14.47 | 14.47 | 4,239 | -0.12(-0.85%) |
Aug 06, 2004 | 14.52 | 14.59 | 14.49 | 14.59 | 3,002 | -0.01(-0.08%) |
Aug 05, 2004 | 14.63 | 14.66 | 14.46 | 14.61 | 4,415 | +0.03(+0.19%) |
Aug 04, 2004 | 14.61 | 14.66 | 14.58 | 14.58 | 1,413 | -0.08(-0.58%) |
Aug 03, 2004 | 14.61 | 14.66 | 14.61 | 14.66 | 1,059 | +0.08(+0.58%) |