Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.27 | 16.40 | 16.19 | 16.40 | 5,120 | +0.13(+0.81%) |
Sep 29, 2004 | 16.41 | 16.47 | 16.27 | 16.27 | 5,851 | -0.14(-0.83%) |
Sep 28, 2004 | 16.34 | 16.41 | 16.34 | 16.41 | 4,754 | -0.14(-0.83%) |
Sep 27, 2004 | 16.62 | 16.65 | 16.54 | 16.54 | 5,120 | -0.14(-0.82%) |
Sep 24, 2004 | 16.71 | 16.71 | 16.68 | 16.68 | 1,097 | +0.00(+0.00%) |
Sep 23, 2004 | 16.65 | 16.75 | 16.61 | 16.68 | 4,022 | +0.08(+0.49%) |
Sep 22, 2004 | 16.27 | 16.60 | 16.27 | 16.60 | 5,851 | +0.33(+2.02%) |
Sep 21, 2004 | 16.28 | 16.28 | 16.27 | 16.27 | 1,462 | +0.05(+0.34%) |
Sep 20, 2004 | 16.13 | 16.21 | 16.13 | 16.21 | 5,120 | +0.15(+0.94%) |
Sep 17, 2004 | 16.27 | 16.27 | 16.00 | 16.06 | 26,698 | -0.29(-1.76%) |
Sep 16, 2004 | 16.34 | 16.35 | 16.27 | 16.35 | 3,291 | +0.08(+0.50%) |
Sep 15, 2004 | 16.34 | 16.34 | 16.27 | 16.27 | 1,828 | -0.01(-0.08%) |
Sep 14, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 365 | -0.07(-0.42%) |
Sep 13, 2004 | 16.41 | 16.41 | 16.35 | 16.35 | 3,291 | -0.05(-0.33%) |
Sep 10, 2004 | 16.41 | 16.41 | 16.41 | 16.41 | 731 | +0.07(+0.42%) |
Sep 09, 2004 | 16.27 | 16.34 | 16.20 | 16.34 | 2,560 | +0.14(+0.84%) |
Sep 08, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 365 | +0.01(+0.08%) |
Sep 07, 2004 | 16.05 | 16.19 | 16.00 | 16.19 | 10,971 | +0.19(+1.20%) |
Sep 03, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 365 | +0.02(+0.14%) |
Sep 02, 2004 | 16.06 | 16.08 | 15.91 | 15.97 | 13,897 | -0.16(-0.98%) |
Sep 01, 2004 | 16.13 | 16.20 | 16.13 | 16.13 | 11,337 | -0.14(-0.84%) |
Aug 31, 2004 | 16.41 | 16.41 | 16.27 | 16.27 | 1,462 | -0.07(-0.42%) |
Aug 30, 2004 | 16.35 | 16.35 | 16.34 | 16.34 | 1,097 | -0.15(-0.91%) |
Aug 27, 2004 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.49 | 16.49 | 16.49 | 16.49 | 731 | +0.05(+0.33%) |
Aug 25, 2004 | 16.30 | 16.43 | 16.30 | 16.43 | 16,457 | +0.22(+1.35%) |
Aug 24, 2004 | 16.20 | 16.32 | 16.05 | 16.21 | 12,800 | -0.05(-0.34%) |
Aug 23, 2004 | 16.44 | 16.52 | 16.27 | 16.27 | 5,120 | -0.24(-1.47%) |
Aug 20, 2004 | 16.67 | 16.67 | 16.50 | 16.51 | 5,120 | -0.16(-0.97%) |
Aug 19, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 16.68 | 16.68 | 16.44 | 16.67 | 4,022 | +0.02(+0.13%) |
Aug 17, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 5,120 | +0.11(+0.66%) |
Aug 16, 2004 | 16.41 | 16.54 | 16.31 | 16.54 | 2,194 | +0.04(+0.25%) |
Aug 13, 2004 | 16.57 | 16.57 | 16.43 | 16.50 | 5,485 | -0.04(-0.25%) |
Aug 12, 2004 | 16.95 | 16.95 | 16.54 | 16.54 | 17,920 | -0.41(-2.42%) |
Aug 11, 2004 | 16.88 | 16.95 | 16.88 | 16.95 | 3,291 | +0.14(+0.81%) |
Aug 10, 2004 | 16.93 | 16.93 | 16.82 | 16.82 | 2,194 | -0.12(-0.73%) |
Aug 09, 2004 | 16.94 | 16.94 | 16.94 | 16.94 | 365 | -0.01(-0.08%) |
Aug 06, 2004 | 16.75 | 16.95 | 16.41 | 16.95 | 5,485 | +0.14(+0.81%) |
Aug 05, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 731 | +0.00(+0.00%) |
Aug 04, 2004 | 16.88 | 16.95 | 16.82 | 16.82 | 4,754 | -0.14(-0.81%) |
Aug 03, 2004 | 16.88 | 17.02 | 16.88 | 16.95 | 16,091 | +0.00(+0.00%) |
Aug 02, 2004 | 16.47 | 16.95 | 16.47 | 16.95 | 23,040 | +0.41(+2.48%) |
Jul 30, 2004 | 16.41 | 16.54 | 16.41 | 16.54 | 5,120 | +0.21(+1.26%) |
Jul 29, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 3,657 | +0.07(+0.42%) |
Jul 28, 2004 | 16.24 | 16.27 | 16.24 | 16.27 | 731 | -0.07(-0.42%) |
Jul 27, 2004 | 16.41 | 16.47 | 16.34 | 16.34 | 8,045 | +0.20(+1.27%) |
Jul 26, 2004 | 16.41 | 16.48 | 16.13 | 16.13 | 8,045 | -0.20(-1.25%) |
Jul 23, 2004 | 16.20 | 16.34 | 16.20 | 16.34 | 2,194 | +0.07(+0.42%) |
Jul 22, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 16.27 | 16.27 | 16.13 | 16.27 | 4,754 | -0.07(-0.42%) |
Jul 20, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 2,560 | +0.07(+0.42%) |
Jul 19, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 1,828 | +0.07(+0.42%) |
Jul 16, 2004 | 16.34 | 16.34 | 16.20 | 16.20 | 3,657 | -0.11(-0.67%) |
Jul 15, 2004 | 16.40 | 16.40 | 16.27 | 16.31 | 4,754 | -0.08(-0.50%) |
Jul 14, 2004 | 16.27 | 16.39 | 16.26 | 16.39 | 5,851 | +0.18(+1.10%) |
Jul 13, 2004 | 16.15 | 16.21 | 16.15 | 16.21 | 2,194 | +0.13(+0.83%) |
Jul 12, 2004 | 16.13 | 16.17 | 16.00 | 16.08 | 13,897 | -0.31(-1.90%) |
Jul 09, 2004 | 16.27 | 16.39 | 16.27 | 16.39 | 11,703 | +0.12(+0.76%) |
Jul 08, 2004 | 15.72 | 16.27 | 15.72 | 16.27 | 20,846 | +0.55(+3.48%) |
Jul 07, 2004 | 15.56 | 15.72 | 15.56 | 15.72 | 5,851 | +0.25(+1.59%) |
Jul 06, 2004 | 15.11 | 15.48 | 15.11 | 15.48 | 18,652 | +0.44(+2.91%) |
Jul 02, 2004 | 14.98 | 15.11 | 14.98 | 15.04 | 2,194 | +0.04(+0.24%) |