Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.17 | 14.17 | 14.10 | 14.10 | 5,100 | -0.01(-0.07%) |
Sep 29, 2004 | 14.29 | 14.29 | 14.11 | 14.11 | 7,900 | -0.21(-1.47%) |
Sep 28, 2004 | 14.33 | 14.33 | 14.21 | 14.32 | 4,100 | +0.05(+0.35%) |
Sep 27, 2004 | 14.33 | 14.33 | 14.26 | 14.27 | 8,200 | +0.00(+0.00%) |
Sep 24, 2004 | 14.28 | 14.35 | 14.25 | 14.27 | 12,700 | -0.03(-0.21%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.30 | 14.30 | 1,100 | -0.08(-0.56%) |
Sep 22, 2004 | 14.47 | 14.47 | 14.25 | 14.38 | 7,500 | +0.11(+0.77%) |
Sep 21, 2004 | 14.34 | 14.46 | 14.25 | 14.27 | 7,900 | -0.05(-0.35%) |
Sep 20, 2004 | 14.10 | 14.32 | 14.10 | 14.32 | 6,700 | +0.14(+0.99%) |
Sep 17, 2004 | 14.12 | 14.18 | 14.10 | 14.18 | 4,100 | +0.01(+0.07%) |
Sep 16, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 400 | +0.04(+0.28%) |
Sep 15, 2004 | 14.18 | 14.18 | 14.13 | 14.13 | 500 | -0.03(-0.21%) |
Sep 14, 2004 | 14.09 | 14.19 | 14.08 | 14.16 | 5,500 | -0.04(-0.28%) |
Sep 13, 2004 | 14.18 | 14.20 | 14.00 | 14.20 | 17,800 | +0.02(+0.14%) |
Sep 10, 2004 | 14.09 | 14.18 | 14.09 | 14.18 | 1,900 | +0.09(+0.64%) |
Sep 09, 2004 | 14.12 | 14.12 | 14.09 | 14.09 | 3,100 | -0.01(-0.07%) |
Sep 08, 2004 | 14.07 | 14.10 | 14.06 | 14.10 | 2,600 | +0.08(+0.57%) |
Sep 07, 2004 | 14.04 | 14.04 | 14.02 | 14.02 | 3,100 | -0.02(-0.14%) |
Sep 03, 2004 | 14.04 | 14.04 | 14.04 | 14.04 | 1,600 | +0.01(+0.07%) |
Sep 02, 2004 | 14.35 | 14.35 | 14.03 | 14.03 | 4,800 | -0.25(-1.75%) |
Sep 01, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 300 | +0.10(+0.71%) |
Aug 31, 2004 | 14.18 | 14.18 | 14.07 | 14.18 | 3,800 | +0.03(+0.21%) |
Aug 30, 2004 | 14.36 | 14.45 | 14.15 | 14.15 | 12,300 | -0.19(-1.32%) |
Aug 27, 2004 | 14.25 | 14.35 | 14.25 | 14.34 | 3,000 | +0.15(+1.06%) |
Aug 26, 2004 | 14.12 | 14.19 | 14.12 | 14.19 | 3,000 | +0.11(+0.78%) |
Aug 25, 2004 | 14.04 | 14.08 | 14.04 | 14.08 | 2,600 | +0.03(+0.21%) |
Aug 24, 2004 | 14.06 | 14.06 | 14.00 | 14.05 | 2,900 | -0.02(-0.14%) |
Aug 23, 2004 | 14.08 | 14.08 | 13.96 | 14.07 | 4,100 | -0.01(-0.07%) |
Aug 20, 2004 | 14.08 | 14.08 | 14.08 | 14.08 | 300 | +0.00(+0.00%) |
Aug 19, 2004 | 14.06 | 14.08 | 14.06 | 14.08 | 700 | +0.03(+0.21%) |
Aug 18, 2004 | 14.00 | 14.05 | 13.92 | 14.05 | 8,900 | +0.03(+0.21%) |
Aug 17, 2004 | 13.94 | 14.02 | 13.94 | 14.02 | 2,500 | +0.06(+0.43%) |
Aug 16, 2004 | 13.94 | 14.00 | 13.94 | 13.96 | 3,100 | +0.08(+0.58%) |
Aug 13, 2004 | 13.89 | 13.92 | 13.87 | 13.88 | 6,600 | +0.02(+0.14%) |
Aug 12, 2004 | 13.86 | 13.86 | 13.82 | 13.86 | 4,200 | -0.02(-0.14%) |
Aug 11, 2004 | 13.95 | 13.95 | 13.87 | 13.88 | 3,900 | -0.07(-0.50%) |
Aug 10, 2004 | 14.17 | 14.17 | 13.80 | 13.95 | 18,500 | -0.27(-1.90%) |
Aug 09, 2004 | 14.22 | 14.24 | 14.13 | 14.22 | 9,000 | -0.13(-0.91%) |
Aug 06, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 600 | +0.17(+1.20%) |
Aug 05, 2004 | 14.25 | 14.25 | 14.18 | 14.18 | 3,600 | +0.00(+0.00%) |
Aug 04, 2004 | 14.20 | 14.27 | 14.17 | 14.18 | 13,600 | -0.07(-0.49%) |
Aug 03, 2004 | 14.02 | 14.35 | 14.02 | 14.25 | 8,500 | +0.30(+2.15%) |
Aug 02, 2004 | 14.00 | 14.10 | 13.95 | 13.95 | 7,600 | +0.05(+0.36%) |
Jul 30, 2004 | 14.15 | 14.15 | 13.89 | 13.90 | 17,700 | -0.20(-1.42%) |
Jul 29, 2004 | 13.90 | 14.10 | 13.78 | 14.10 | 12,600 | +0.12(+0.86%) |
Jul 28, 2004 | 13.98 | 13.98 | 13.98 | 13.98 | 3,100 | +0.09(+0.65%) |
Jul 27, 2004 | 14.03 | 14.03 | 13.89 | 13.89 | 7,200 | -0.11(-0.79%) |
Jul 26, 2004 | 14.00 | 14.00 | 13.90 | 14.00 | 3,800 | +0.15(+1.08%) |
Jul 23, 2004 | 13.72 | 13.85 | 13.72 | 13.85 | 3,900 | +0.14(+1.02%) |
Jul 22, 2004 | 13.71 | 13.71 | 13.71 | 13.71 | 1,000 | +0.03(+0.22%) |
Jul 21, 2004 | 13.68 | 13.68 | 13.68 | 13.68 | 1,000 | -0.05(-0.36%) |
Jul 20, 2004 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 13.67 | 13.73 | 13.66 | 13.73 | 3,600 | +0.03(+0.22%) |
Jul 16, 2004 | 13.76 | 13.76 | 13.55 | 13.70 | 5,900 | -0.05(-0.36%) |
Jul 15, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 600 | +0.02(+0.15%) |
Jul 14, 2004 | 13.67 | 13.73 | 13.63 | 13.73 | 1,300 | -0.10(-0.72%) |
Jul 13, 2004 | 13.83 | 13.83 | 13.83 | 13.83 | 200 | +0.01(+0.07%) |
Jul 12, 2004 | 13.82 | 13.82 | 13.82 | 13.82 | 300 | +0.00(+0.00%) |
Jul 09, 2004 | 13.82 | 13.82 | 13.82 | 13.82 | 1,000 | +0.02(+0.14%) |
Jul 08, 2004 | 13.68 | 13.80 | 13.68 | 13.80 | 7,700 | +0.19(+1.40%) |
Jul 07, 2004 | 13.61 | 13.61 | 13.61 | 13.61 | 500 | -0.04(-0.29%) |
Jul 06, 2004 | 13.77 | 13.77 | 13.61 | 13.65 | 11,100 | -0.15(-1.09%) |
Jul 02, 2004 | 13.75 | 13.80 | 13.70 | 13.80 | 3,000 | +0.10(+0.73%) |