Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.71 | 15.71 | 15.42 | 15.57 | 12,300 | -0.13(-0.83%) |
Sep 29, 2004 | 15.62 | 15.72 | 15.62 | 15.70 | 5,100 | -0.02(-0.13%) |
Sep 28, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 3,100 | +0.01(+0.06%) |
Sep 27, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 600 | +0.05(+0.32%) |
Sep 23, 2004 | 15.66 | 15.66 | 15.66 | 15.66 | 400 | -0.06(-0.38%) |
Sep 22, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 800 | -0.07(-0.44%) |
Sep 21, 2004 | 15.80 | 15.80 | 15.67 | 15.79 | 1,300 | -0.01(-0.06%) |
Sep 20, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 4,900 | +0.01(+0.06%) |
Sep 17, 2004 | 15.71 | 15.80 | 15.70 | 15.79 | 7,900 | +0.10(+0.64%) |
Sep 16, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 200 | +0.01(+0.06%) |
Sep 15, 2004 | 15.70 | 15.70 | 15.68 | 15.68 | 2,000 | -0.01(-0.06%) |
Sep 14, 2004 | 15.70 | 15.70 | 15.69 | 15.69 | 2,300 | -0.01(-0.06%) |
Sep 13, 2004 | 15.67 | 15.79 | 15.67 | 15.70 | 3,000 | -0.07(-0.44%) |
Sep 10, 2004 | 15.77 | 15.78 | 15.71 | 15.77 | 5,800 | +0.14(+0.90%) |
Sep 09, 2004 | 15.76 | 15.76 | 15.63 | 15.63 | 4,500 | -0.16(-1.01%) |
Sep 08, 2004 | 15.87 | 15.87 | 15.79 | 15.79 | 1,900 | -0.11(-0.69%) |
Sep 07, 2004 | 15.92 | 15.97 | 15.90 | 15.90 | 2,800 | +0.02(+0.13%) |
Sep 03, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 15.88 | 15.88 | 15.88 | 15.88 | 300 | +0.06(+0.38%) |
Aug 30, 2004 | 16.07 | 16.07 | 15.82 | 15.82 | 8,500 | -0.18(-1.12%) |
Aug 27, 2004 | 16.13 | 16.15 | 15.96 | 16.00 | 11,100 | -0.13(-0.81%) |
Aug 26, 2004 | 15.70 | 16.15 | 15.70 | 16.13 | 15,100 | +0.44(+2.80%) |
Aug 25, 2004 | 15.66 | 15.88 | 15.66 | 15.69 | 2,600 | +0.04(+0.26%) |
Aug 24, 2004 | 15.51 | 15.65 | 15.49 | 15.65 | 2,600 | +0.14(+0.90%) |
Aug 23, 2004 | 15.65 | 15.71 | 15.35 | 15.51 | 5,700 | -0.33(-2.08%) |
Aug 20, 2004 | 15.63 | 15.95 | 15.63 | 15.84 | 1,600 | +0.24(+1.54%) |
Aug 19, 2004 | 15.50 | 15.61 | 15.50 | 15.60 | 4,800 | +0.15(+0.97%) |
Aug 18, 2004 | 15.44 | 15.53 | 15.44 | 15.45 | 2,800 | +0.01(+0.06%) |
Aug 17, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 200 | +0.04(+0.26%) |
Aug 16, 2004 | 15.32 | 15.40 | 15.32 | 15.40 | 2,700 | +0.10(+0.65%) |
Aug 13, 2004 | 15.23 | 15.30 | 15.16 | 15.30 | 3,700 | +0.15(+0.99%) |
Aug 12, 2004 | 15.16 | 15.16 | 15.15 | 15.15 | 1,000 | -0.01(-0.07%) |
Aug 11, 2004 | 15.25 | 15.30 | 15.12 | 15.16 | 5,400 | -0.17(-1.11%) |
Aug 10, 2004 | 15.35 | 15.35 | 15.25 | 15.33 | 4,900 | -0.03(-0.20%) |
Aug 09, 2004 | 15.40 | 15.40 | 15.36 | 15.36 | 1,000 | -0.23(-1.48%) |
Aug 06, 2004 | 15.56 | 15.60 | 15.50 | 15.59 | 6,400 | -0.01(-0.06%) |
Aug 05, 2004 | 15.38 | 15.60 | 15.38 | 15.60 | 2,700 | +0.28(+1.83%) |
Aug 04, 2004 | 15.30 | 15.32 | 15.30 | 15.32 | 2,500 | +0.08(+0.52%) |
Aug 03, 2004 | 15.55 | 15.55 | 15.24 | 15.24 | 8,400 | +0.12(+0.79%) |
Aug 02, 2004 | 15.20 | 15.20 | 15.12 | 15.12 | 2,600 | -0.08(-0.53%) |
Jul 30, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.09(+0.60%) |
Jul 29, 2004 | 15.11 | 15.11 | 15.11 | 15.11 | 300 | +0.01(+0.07%) |
Jul 28, 2004 | 14.95 | 15.10 | 14.89 | 15.10 | 4,200 | +0.20(+1.34%) |
Jul 27, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.09(-0.60%) |
Jul 26, 2004 | 15.19 | 15.20 | 14.99 | 14.99 | 1,300 | -0.17(-1.12%) |
Jul 23, 2004 | 14.99 | 15.16 | 14.99 | 15.16 | 2,300 | +0.16(+1.07%) |
Jul 22, 2004 | 15.07 | 15.07 | 15.00 | 15.00 | 1,100 | -0.20(-1.32%) |
Jul 21, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 15.29 | 15.29 | 15.20 | 15.20 | 500 | +0.00(+0.00%) |
Jul 19, 2004 | 14.98 | 15.20 | 14.98 | 15.20 | 2,100 | +0.29(+1.95%) |
Jul 16, 2004 | 14.90 | 14.99 | 14.89 | 14.91 | 2,100 | -0.14(-0.93%) |
Jul 15, 2004 | 14.95 | 15.05 | 14.89 | 15.05 | 3,100 | +0.01(+0.07%) |
Jul 14, 2004 | 15.00 | 15.04 | 15.00 | 15.04 | 1,800 | +0.04(+0.27%) |
Jul 13, 2004 | 14.96 | 15.10 | 14.96 | 15.00 | 11,000 | +0.17(+1.15%) |
Jul 12, 2004 | 14.95 | 14.95 | 14.83 | 14.83 | 3,300 | -0.08(-0.54%) |
Jul 09, 2004 | 15.00 | 15.00 | 14.91 | 14.91 | 2,000 | -0.08(-0.53%) |
Jul 08, 2004 | 14.98 | 14.99 | 14.98 | 14.99 | 6,600 | +0.09(+0.60%) |
Jul 07, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,100 | -0.08(-0.53%) |
Jul 06, 2004 | 14.90 | 14.98 | 14.90 | 14.98 | 700 | +0.18(+1.22%) |
Jul 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.14(+0.95%) |