Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.18 | 15.25 | 15.18 | 15.25 | 6,100 | +0.06(+0.39%) |
Oct 28, 2004 | 15.27 | 15.27 | 15.19 | 15.19 | 3,900 | -0.10(-0.65%) |
Oct 27, 2004 | 15.32 | 15.36 | 15.29 | 15.29 | 3,000 | +0.00(+0.00%) |
Oct 26, 2004 | 15.30 | 15.34 | 15.26 | 15.29 | 10,300 | +0.08(+0.53%) |
Oct 25, 2004 | 15.28 | 15.33 | 15.21 | 15.21 | 7,000 | +0.00(+0.00%) |
Oct 22, 2004 | 15.32 | 15.32 | 15.21 | 15.21 | 5,200 | -0.07(-0.46%) |
Oct 21, 2004 | 15.25 | 15.28 | 15.23 | 15.28 | 9,400 | +0.04(+0.26%) |
Oct 20, 2004 | 15.06 | 15.24 | 15.06 | 15.24 | 13,600 | +0.12(+0.79%) |
Oct 19, 2004 | 15.08 | 15.21 | 15.07 | 15.12 | 9,700 | +0.07(+0.47%) |
Oct 18, 2004 | 15.07 | 15.08 | 15.05 | 15.05 | 1,600 | -0.04(-0.27%) |
Oct 15, 2004 | 15.10 | 15.10 | 15.08 | 15.09 | 4,700 | +0.05(+0.33%) |
Oct 14, 2004 | 15.03 | 15.12 | 15.03 | 15.04 | 12,400 | +0.00(+0.00%) |
Oct 13, 2004 | 15.10 | 15.10 | 15.04 | 15.04 | 4,600 | -0.01(-0.07%) |
Oct 12, 2004 | 15.07 | 15.08 | 15.05 | 15.05 | 10,200 | +0.00(+0.00%) |
Oct 11, 2004 | 15.02 | 15.05 | 15.02 | 15.05 | 4,400 | +0.02(+0.13%) |
Oct 08, 2004 | 15.05 | 15.05 | 15.00 | 15.03 | 4,700 | +0.04(+0.27%) |
Oct 07, 2004 | 15.06 | 15.09 | 14.99 | 14.99 | 10,500 | -0.07(-0.46%) |
Oct 06, 2004 | 15.10 | 15.11 | 15.06 | 15.06 | 4,000 | -0.05(-0.33%) |
Oct 05, 2004 | 15.15 | 15.15 | 15.10 | 15.11 | 4,300 | -0.09(-0.59%) |
Oct 04, 2004 | 15.19 | 15.20 | 15.19 | 15.20 | 4,000 | +0.01(+0.07%) |
Oct 01, 2004 | 15.19 | 15.19 | 15.15 | 15.19 | 4,200 | +0.02(+0.13%) |
Sep 30, 2004 | 15.23 | 15.23 | 15.17 | 15.17 | 700 | -0.06(-0.39%) |
Sep 29, 2004 | 15.15 | 15.23 | 15.08 | 15.23 | 12,200 | +0.04(+0.26%) |
Sep 28, 2004 | 15.15 | 15.19 | 15.15 | 15.19 | 9,000 | +0.04(+0.26%) |
Sep 27, 2004 | 15.24 | 15.25 | 15.15 | 15.15 | 11,200 | -0.02(-0.13%) |
Sep 24, 2004 | 15.25 | 15.26 | 15.15 | 15.17 | 7,300 | -0.08(-0.52%) |
Sep 23, 2004 | 15.23 | 15.25 | 15.23 | 15.25 | 3,100 | +0.01(+0.07%) |
Sep 22, 2004 | 15.19 | 15.24 | 15.10 | 15.24 | 8,800 | +0.13(+0.86%) |
Sep 21, 2004 | 15.15 | 15.20 | 15.10 | 15.11 | 15,500 | -0.10(-0.66%) |
Sep 20, 2004 | 15.23 | 15.24 | 15.15 | 15.21 | 10,200 | +0.06(+0.40%) |
Sep 17, 2004 | 15.15 | 15.17 | 15.15 | 15.15 | 3,900 | +0.07(+0.46%) |
Sep 16, 2004 | 15.10 | 15.11 | 15.06 | 15.08 | 6,500 | -0.09(-0.59%) |
Sep 15, 2004 | 15.24 | 15.24 | 15.09 | 15.17 | 5,300 | -0.07(-0.46%) |
Sep 14, 2004 | 15.17 | 15.24 | 15.10 | 15.24 | 8,100 | +0.12(+0.79%) |
Sep 13, 2004 | 15.07 | 15.13 | 15.07 | 15.12 | 6,600 | +0.05(+0.33%) |
Sep 10, 2004 | 15.07 | 15.08 | 15.05 | 15.07 | 1,800 | -0.01(-0.07%) |
Sep 09, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 900 | +0.03(+0.20%) |
Sep 08, 2004 | 15.10 | 15.10 | 14.98 | 15.05 | 12,800 | -0.14(-0.92%) |
Sep 07, 2004 | 15.30 | 15.30 | 15.19 | 15.19 | 11,700 | -0.06(-0.39%) |
Sep 03, 2004 | 15.26 | 15.26 | 15.20 | 15.25 | 9,900 | -0.04(-0.26%) |
Sep 02, 2004 | 15.10 | 15.30 | 15.10 | 15.29 | 19,800 | +0.16(+1.06%) |
Sep 01, 2004 | 15.04 | 15.13 | 15.00 | 15.13 | 10,200 | +0.12(+0.80%) |
Aug 31, 2004 | 15.00 | 15.02 | 14.99 | 15.01 | 9,500 | -0.02(-0.13%) |
Aug 30, 2004 | 15.05 | 15.05 | 15.00 | 15.03 | 7,900 | +0.01(+0.07%) |
Aug 27, 2004 | 15.05 | 15.05 | 15.01 | 15.02 | 15,400 | +0.05(+0.33%) |
Aug 26, 2004 | 14.91 | 14.99 | 14.91 | 14.97 | 13,400 | +0.02(+0.13%) |
Aug 25, 2004 | 15.04 | 15.11 | 14.95 | 14.95 | 15,700 | -0.19(-1.25%) |
Aug 24, 2004 | 15.10 | 15.14 | 14.90 | 15.14 | 15,000 | +0.04(+0.26%) |
Aug 23, 2004 | 15.00 | 15.10 | 15.00 | 15.10 | 12,300 | +0.10(+0.67%) |
Aug 20, 2004 | 15.05 | 15.15 | 15.00 | 15.00 | 15,400 | -0.01(-0.07%) |
Aug 19, 2004 | 15.00 | 15.02 | 14.91 | 15.01 | 6,300 | -0.01(-0.07%) |
Aug 18, 2004 | 15.05 | 15.05 | 14.91 | 15.02 | 15,200 | -0.03(-0.20%) |
Aug 17, 2004 | 14.98 | 15.20 | 14.97 | 15.05 | 30,400 | +0.05(+0.33%) |
Aug 16, 2004 | 14.92 | 15.01 | 14.92 | 15.00 | 6,200 | +0.02(+0.13%) |
Aug 13, 2004 | 15.00 | 15.00 | 14.85 | 14.98 | 6,600 | +0.08(+0.54%) |
Aug 12, 2004 | 14.81 | 15.00 | 14.80 | 14.90 | 15,600 | +0.09(+0.61%) |
Aug 11, 2004 | 14.80 | 14.81 | 14.80 | 14.81 | 4,000 | -0.02(-0.13%) |
Aug 10, 2004 | 14.82 | 14.83 | 14.79 | 14.83 | 1,700 | +0.02(+0.14%) |
Aug 09, 2004 | 14.80 | 14.89 | 14.80 | 14.81 | 7,300 | -0.04(-0.27%) |
Aug 06, 2004 | 14.72 | 14.85 | 14.72 | 14.85 | 16,900 | +0.17(+1.16%) |
Aug 05, 2004 | 14.65 | 14.68 | 14.65 | 14.68 | 1,800 | +0.01(+0.07%) |
Aug 04, 2004 | 14.75 | 14.75 | 14.67 | 14.67 | 6,400 | -0.04(-0.27%) |
Aug 03, 2004 | 14.66 | 14.71 | 14.66 | 14.71 | 7,800 | +0.05(+0.34%) |