Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 14.17 | 14.17 | 14.13 | 14.13 | 1,839 | -0.24(-1.67%) |
Sep 28, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 141 | +0.24(+1.70%) |
Sep 24, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 707 | -0.04(-0.25%) |
Sep 22, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 1,556 | +0.00(+0.00%) |
Sep 20, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 283 | +0.00(+0.00%) |
Sep 17, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 14.66 | 14.66 | 14.13 | 14.17 | 3,255 | -0.32(-2.20%) |
Sep 13, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 283 | +0.00(+0.00%) |
Sep 10, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 141 | -0.35(-2.38%) |
Sep 09, 2004 | 14.73 | 14.84 | 14.49 | 14.84 | 849 | -0.35(-2.33%) |
Sep 08, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 148 | -0.30(-1.92%) |
Sep 07, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 283 | -0.03(-0.18%) |
Sep 02, 2004 | 14.84 | 15.52 | 14.84 | 15.52 | 424 | +0.66(+4.47%) |
Sep 01, 2004 | 14.86 | 14.86 | 14.85 | 14.85 | 707 | -0.35(-2.32%) |
Aug 31, 2004 | 15.21 | 15.21 | 15.21 | 15.21 | 283 | +0.32(+2.14%) |
Aug 30, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 14.87 | 14.89 | 14.87 | 14.89 | 283 | -0.30(-2.00%) |
Aug 26, 2004 | 15.54 | 15.74 | 15.19 | 15.19 | 9,057 | -1.06(-6.52%) |
Aug 25, 2004 | 15.72 | 16.25 | 15.72 | 16.25 | 3,679 | +0.35(+2.22%) |
Aug 24, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 566 | +0.18(+1.12%) |
Aug 19, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 141 | +0.18(+1.14%) |
Aug 16, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 15.43 | 15.54 | 14.87 | 15.54 | 1,839 | +0.00(+0.00%) |
Aug 12, 2004 | 15.55 | 15.55 | 15.54 | 15.54 | 424 | -0.28(-1.79%) |
Aug 11, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 15.62 | 16.17 | 15.62 | 15.83 | 4,528 | -0.37(-2.27%) |
Aug 03, 2004 | 15.54 | 16.24 | 15.54 | 16.19 | 1,132 | +0.54(+3.48%) |
Aug 02, 2004 | 15.98 | 15.98 | 15.65 | 15.65 | 10,755 | +0.32(+2.07%) |
Jul 30, 2004 | 15.59 | 15.59 | 15.01 | 15.33 | 17,832 | -0.57(-3.56%) |
Jul 29, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 849 | +0.00(+0.00%) |
Jul 28, 2004 | 15.72 | 16.57 | 15.72 | 15.90 | 6,793 | +0.18(+1.12%) |
Jul 27, 2004 | 15.54 | 16.96 | 15.37 | 15.72 | 5,944 | +0.11(+0.68%) |
Jul 26, 2004 | 15.62 | 15.71 | 15.62 | 15.62 | 2,122 | -0.64(-3.91%) |
Jul 23, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 424 | +0.57(+3.60%) |
Jul 22, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 424 | +0.49(+3.26%) |
Jul 20, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 424 | -0.33(-2.14%) |
Jul 15, 2004 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 15.19 | 15.52 | 14.85 | 15.52 | 1,415 | -0.02(-0.14%) |
Jul 13, 2004 | 15.44 | 15.72 | 15.44 | 15.54 | 10,189 | -0.35(-2.22%) |
Jul 12, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 141 | -0.33(-2.05%) |
Jul 07, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 15.19 | 16.23 | 15.19 | 16.23 | 2,264 | +0.33(+2.09%) |
Jul 02, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 283 | +0.52(+3.35%) |