Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.18 | 17.21 | 17.18 | 17.21 | 2,354 | +0.03(+0.20%) |
Oct 28, 2004 | 17.18 | 17.21 | 17.17 | 17.18 | 8,681 | +0.02(+0.12%) |
Oct 27, 2004 | 17.17 | 17.19 | 17.14 | 17.16 | 23,102 | -0.03(-0.20%) |
Oct 26, 2004 | 17.17 | 17.19 | 17.17 | 17.19 | 13,537 | +0.02(+0.12%) |
Oct 25, 2004 | 17.17 | 17.19 | 17.17 | 17.17 | 2,795 | +0.01(+0.04%) |
Oct 22, 2004 | 17.17 | 17.17 | 17.16 | 17.17 | 9,417 | +0.00(+0.00%) |
Oct 21, 2004 | 17.16 | 17.18 | 17.13 | 17.17 | 15,892 | +0.01(+0.04%) |
Oct 20, 2004 | 17.15 | 17.17 | 17.12 | 17.16 | 52,532 | -0.01(-0.04%) |
Oct 19, 2004 | 17.19 | 17.19 | 17.15 | 17.17 | 8,534 | +0.00(+0.00%) |
Oct 18, 2004 | 17.15 | 17.19 | 17.13 | 17.17 | 74,310 | -0.01(-0.04%) |
Oct 15, 2004 | 17.19 | 17.19 | 17.17 | 17.17 | 13,979 | -0.02(-0.12%) |
Oct 14, 2004 | 17.15 | 17.19 | 17.15 | 17.19 | 3,973 | +0.01(+0.08%) |
Oct 13, 2004 | 17.12 | 17.19 | 17.12 | 17.18 | 11,036 | +0.04(+0.24%) |
Oct 12, 2004 | 17.14 | 17.15 | 17.14 | 17.14 | 2,648 | -0.01(-0.08%) |
Oct 11, 2004 | 17.10 | 17.19 | 17.10 | 17.15 | 4,414 | +0.05(+0.28%) |
Oct 08, 2004 | 17.09 | 17.17 | 17.09 | 17.11 | 4,267 | +0.02(+0.12%) |
Oct 07, 2004 | 17.08 | 17.09 | 17.08 | 17.08 | 3,678 | +0.01(+0.04%) |
Oct 06, 2004 | 17.08 | 17.18 | 17.08 | 17.08 | 4,561 | -0.05(-0.28%) |
Oct 05, 2004 | 17.08 | 17.17 | 17.08 | 17.13 | 15,156 | +0.04(+0.24%) |
Oct 04, 2004 | 17.11 | 17.11 | 17.08 | 17.08 | 2,501 | +0.01(+0.04%) |
Oct 01, 2004 | 17.08 | 17.08 | 17.08 | 17.08 | 294 | -0.01(-0.08%) |
Sep 30, 2004 | 17.08 | 17.09 | 17.08 | 17.09 | 3,384 | -0.02(-0.12%) |
Sep 29, 2004 | 17.12 | 17.12 | 17.08 | 17.11 | 10,006 | +0.01(+0.08%) |
Sep 28, 2004 | 17.06 | 17.10 | 17.06 | 17.10 | 5,444 | +0.03(+0.20%) |
Sep 27, 2004 | 17.06 | 17.07 | 17.06 | 17.06 | 11,624 | -0.03(-0.16%) |
Sep 24, 2004 | 17.13 | 17.13 | 17.07 | 17.09 | 9,859 | -0.05(-0.32%) |
Sep 23, 2004 | 17.11 | 17.15 | 17.08 | 17.15 | 5,297 | +0.03(+0.16%) |
Sep 22, 2004 | 17.06 | 17.12 | 17.06 | 17.12 | 6,621 | +0.05(+0.32%) |
Sep 21, 2004 | 17.06 | 17.12 | 17.06 | 17.06 | 9,711 | +0.01(+0.04%) |
Sep 20, 2004 | 17.11 | 17.11 | 17.06 | 17.06 | 17,952 | -0.07(-0.44%) |
Sep 17, 2004 | 17.11 | 17.13 | 17.11 | 17.13 | 2,354 | +0.05(+0.32%) |
Sep 16, 2004 | 17.09 | 17.18 | 17.07 | 17.08 | 8,093 | -0.09(-0.51%) |
Sep 15, 2004 | 17.09 | 17.17 | 17.08 | 17.17 | 6,768 | +0.07(+0.44%) |
Sep 14, 2004 | 17.05 | 17.17 | 17.05 | 17.09 | 12,360 | +0.02(+0.12%) |
Sep 13, 2004 | 17.00 | 17.32 | 17.00 | 17.07 | 35,610 | -0.22(-1.26%) |
Sep 10, 2004 | 17.27 | 17.29 | 17.27 | 17.29 | 8,240 | -0.02(-0.12%) |
Sep 09, 2004 | 17.27 | 17.31 | 17.27 | 17.31 | 735 | +0.03(+0.20%) |
Sep 08, 2004 | 17.26 | 17.32 | 17.26 | 17.27 | 8,093 | +0.01(+0.08%) |
Sep 07, 2004 | 17.28 | 17.28 | 17.26 | 17.26 | 735 | +0.01(+0.04%) |
Sep 03, 2004 | 17.24 | 17.28 | 17.24 | 17.25 | 8,093 | +0.01(+0.08%) |
Sep 02, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 441 | +0.00(+0.00%) |
Sep 01, 2004 | 17.24 | 17.25 | 17.22 | 17.24 | 19,423 | +0.01(+0.04%) |
Aug 31, 2004 | 17.29 | 17.29 | 17.21 | 17.23 | 20,895 | -0.01(-0.04%) |
Aug 30, 2004 | 17.23 | 17.30 | 17.23 | 17.24 | 4,855 | +0.01(+0.08%) |
Aug 27, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 3,531 | -0.05(-0.31%) |
Aug 26, 2004 | 17.23 | 17.29 | 17.23 | 17.28 | 4,855 | +0.02(+0.12%) |
Aug 25, 2004 | 17.19 | 17.26 | 17.19 | 17.26 | 1,324 | +0.05(+0.32%) |
Aug 24, 2004 | 17.21 | 17.27 | 17.19 | 17.21 | 8,240 | +0.00(+0.00%) |
Aug 23, 2004 | 17.23 | 17.26 | 17.20 | 17.21 | 4,120 | -0.09(-0.51%) |
Aug 20, 2004 | 17.22 | 17.30 | 17.19 | 17.30 | 6,916 | +0.10(+0.59%) |
Aug 19, 2004 | 17.21 | 17.21 | 17.19 | 17.19 | 3,090 | -0.08(-0.47%) |
Aug 18, 2004 | 17.17 | 17.27 | 17.17 | 17.27 | 10,300 | +0.05(+0.28%) |
Aug 17, 2004 | 17.19 | 17.23 | 17.16 | 17.23 | 7,946 | +0.03(+0.20%) |
Aug 16, 2004 | 17.15 | 17.21 | 17.15 | 17.19 | 8,240 | +0.04(+0.24%) |
Aug 13, 2004 | 17.13 | 17.18 | 17.13 | 17.15 | 2,501 | +0.02(+0.12%) |
Aug 12, 2004 | 17.13 | 17.19 | 17.13 | 17.13 | 4,267 | +0.00(+0.00%) |
Aug 11, 2004 | 17.14 | 17.15 | 17.13 | 17.13 | 2,354 | -0.05(-0.28%) |
Aug 10, 2004 | 17.20 | 17.20 | 17.18 | 17.18 | 5,003 | +0.05(+0.28%) |
Aug 09, 2004 | 17.12 | 17.13 | 17.12 | 17.13 | 5,150 | +0.01(+0.08%) |
Aug 06, 2004 | 17.16 | 17.16 | 17.11 | 17.12 | 2,795 | +0.01(+0.04%) |
Aug 05, 2004 | 17.09 | 17.12 | 17.08 | 17.11 | 15,303 | +0.00(+0.00%) |
Aug 04, 2004 | 17.10 | 17.15 | 17.10 | 17.11 | 12,654 | +0.01(+0.04%) |
Aug 03, 2004 | 17.09 | 17.11 | 17.09 | 17.11 | 4,561 | +0.02(+0.12%) |