Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.57 | 18.72 | 18.48 | 18.72 | 4,484 | +0.15(+0.81%) |
Sep 29, 2004 | 18.73 | 18.81 | 18.57 | 18.57 | 5,125 | -0.16(-0.83%) |
Sep 28, 2004 | 18.65 | 18.73 | 18.65 | 18.73 | 4,164 | -0.16(-0.83%) |
Sep 27, 2004 | 18.97 | 19.01 | 18.89 | 18.89 | 4,484 | -0.16(-0.82%) |
Sep 24, 2004 | 19.07 | 19.07 | 19.04 | 19.04 | 961 | +0.00(+0.00%) |
Sep 23, 2004 | 19.01 | 19.12 | 18.96 | 19.04 | 3,523 | +0.09(+0.49%) |
Sep 22, 2004 | 18.57 | 18.95 | 18.57 | 18.95 | 5,125 | +0.37(+2.02%) |
Sep 21, 2004 | 18.59 | 18.59 | 18.57 | 18.57 | 1,281 | +0.06(+0.34%) |
Sep 20, 2004 | 18.42 | 18.51 | 18.42 | 18.51 | 4,484 | +0.17(+0.94%) |
Sep 17, 2004 | 18.57 | 18.57 | 18.26 | 18.34 | 23,385 | -0.33(-1.76%) |
Sep 16, 2004 | 18.65 | 18.67 | 18.57 | 18.67 | 2,883 | +0.09(+0.50%) |
Sep 15, 2004 | 18.65 | 18.65 | 18.57 | 18.57 | 1,601 | -0.02(-0.08%) |
Sep 14, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 320 | -0.08(-0.42%) |
Sep 13, 2004 | 18.73 | 18.73 | 18.67 | 18.67 | 2,883 | -0.06(-0.33%) |
Sep 10, 2004 | 18.73 | 18.73 | 18.73 | 18.73 | 640 | +0.08(+0.42%) |
Sep 09, 2004 | 18.57 | 18.65 | 18.50 | 18.65 | 2,242 | +0.16(+0.84%) |
Sep 08, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 320 | +0.02(+0.08%) |
Sep 07, 2004 | 18.32 | 18.48 | 18.26 | 18.48 | 9,610 | +0.22(+1.20%) |
Sep 03, 2004 | 18.26 | 18.26 | 18.26 | 18.26 | 320 | +0.02(+0.14%) |
Sep 02, 2004 | 18.34 | 18.36 | 18.17 | 18.24 | 12,173 | -0.18(-0.98%) |
Sep 01, 2004 | 18.42 | 18.50 | 18.42 | 18.42 | 9,930 | -0.16(-0.84%) |
Aug 31, 2004 | 18.73 | 18.73 | 18.57 | 18.57 | 1,281 | -0.08(-0.42%) |
Aug 30, 2004 | 18.67 | 18.67 | 18.65 | 18.65 | 961 | -0.17(-0.91%) |
Aug 27, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 640 | +0.06(+0.33%) |
Aug 25, 2004 | 18.60 | 18.76 | 18.60 | 18.76 | 14,415 | +0.25(+1.35%) |
Aug 24, 2004 | 18.50 | 18.64 | 18.32 | 18.51 | 11,212 | -0.06(-0.34%) |
Aug 23, 2004 | 18.77 | 18.85 | 18.57 | 18.57 | 4,484 | -0.28(-1.47%) |
Aug 20, 2004 | 19.04 | 19.04 | 18.84 | 18.85 | 4,484 | -0.18(-0.97%) |
Aug 19, 2004 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 19.04 | 19.04 | 18.77 | 19.04 | 3,523 | +0.02(+0.13%) |
Aug 17, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 4,484 | +0.12(+0.66%) |
Aug 16, 2004 | 18.73 | 18.89 | 18.62 | 18.89 | 1,922 | +0.05(+0.25%) |
Aug 13, 2004 | 18.92 | 18.92 | 18.76 | 18.84 | 4,805 | -0.05(-0.25%) |
Aug 12, 2004 | 19.35 | 19.35 | 18.89 | 18.89 | 15,697 | -0.47(-2.42%) |
Aug 11, 2004 | 19.28 | 19.35 | 19.28 | 19.35 | 2,883 | +0.16(+0.81%) |
Aug 10, 2004 | 19.32 | 19.32 | 19.20 | 19.20 | 1,922 | -0.14(-0.73%) |
Aug 09, 2004 | 19.34 | 19.34 | 19.34 | 19.34 | 320 | -0.02(-0.08%) |
Aug 06, 2004 | 19.12 | 19.35 | 18.73 | 19.35 | 4,805 | +0.16(+0.81%) |
Aug 05, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 640 | +0.00(+0.00%) |
Aug 04, 2004 | 19.28 | 19.35 | 19.20 | 19.20 | 4,164 | -0.16(-0.81%) |
Aug 03, 2004 | 19.28 | 19.43 | 19.28 | 19.35 | 14,095 | +0.00(+0.00%) |
Aug 02, 2004 | 18.81 | 19.35 | 18.81 | 19.35 | 20,182 | +0.47(+2.48%) |
Jul 30, 2004 | 18.73 | 18.89 | 18.73 | 18.89 | 4,484 | +0.23(+1.26%) |
Jul 29, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 3,203 | +0.08(+0.42%) |
Jul 28, 2004 | 18.54 | 18.57 | 18.54 | 18.57 | 640 | -0.08(-0.42%) |
Jul 27, 2004 | 18.73 | 18.81 | 18.65 | 18.65 | 7,047 | +0.23(+1.27%) |
Jul 26, 2004 | 18.73 | 18.81 | 18.42 | 18.42 | 7,047 | -0.23(-1.26%) |
Jul 23, 2004 | 18.50 | 18.65 | 18.50 | 18.65 | 1,922 | +0.08(+0.42%) |
Jul 22, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.57 | 18.57 | 18.42 | 18.57 | 4,164 | -0.08(-0.42%) |
Jul 20, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 2,242 | +0.08(+0.42%) |
Jul 19, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 1,601 | +0.08(+0.42%) |
Jul 16, 2004 | 18.65 | 18.65 | 18.50 | 18.50 | 3,203 | -0.12(-0.67%) |
Jul 15, 2004 | 18.72 | 18.72 | 18.57 | 18.62 | 4,164 | -0.09(-0.50%) |
Jul 14, 2004 | 18.57 | 18.71 | 18.56 | 18.71 | 5,125 | +0.20(+1.10%) |
Jul 13, 2004 | 18.44 | 18.51 | 18.44 | 18.51 | 1,922 | +0.15(+0.83%) |
Jul 12, 2004 | 18.42 | 18.46 | 18.26 | 18.36 | 12,173 | -0.36(-1.90%) |
Jul 09, 2004 | 18.57 | 18.71 | 18.57 | 18.71 | 10,251 | +0.14(+0.76%) |
Jul 08, 2004 | 17.95 | 18.57 | 17.95 | 18.57 | 18,260 | +0.62(+3.48%) |
Jul 07, 2004 | 17.76 | 17.95 | 17.76 | 17.95 | 5,125 | +0.28(+1.59%) |
Jul 06, 2004 | 17.25 | 17.67 | 17.25 | 17.67 | 16,337 | +0.50(+2.91%) |
Jul 02, 2004 | 17.11 | 17.25 | 17.11 | 17.17 | 1,922 | +0.04(+0.24%) |