Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 15.89 | 15.89 | 15.79 | 15.79 | 534 | +0.32(+2.08%) |
Oct 27, 2004 | 15.47 | 15.47 | 15.47 | 15.47 | 427 | -0.12(-0.75%) |
Oct 26, 2004 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 15.89 | 15.89 | 15.59 | 15.59 | 3,530 | -0.30(-1.91%) |
Oct 22, 2004 | 15.66 | 15.89 | 15.66 | 15.89 | 748 | +0.24(+1.55%) |
Oct 21, 2004 | 15.61 | 15.66 | 15.61 | 15.65 | 1,283 | +0.21(+1.39%) |
Oct 20, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 15.48 | 15.48 | 15.38 | 15.43 | 534 | -0.34(-2.13%) |
Oct 18, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 3,316 | +0.00(+0.00%) |
Oct 15, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 1,390 | -0.00(-0.03%) |
Oct 14, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 213 | +0.01(+0.06%) |
Oct 13, 2004 | 15.76 | 15.76 | 15.76 | 15.76 | 320 | +0.16(+1.02%) |
Oct 12, 2004 | 15.76 | 15.77 | 15.60 | 15.60 | 2,353 | +0.13(+0.82%) |
Oct 11, 2004 | 15.42 | 15.75 | 15.42 | 15.48 | 1,069 | -0.27(-1.72%) |
Oct 08, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 106 | +0.33(+2.12%) |
Oct 07, 2004 | 15.59 | 15.89 | 15.42 | 15.42 | 11,340 | -0.56(-3.51%) |
Oct 06, 2004 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 15.98 | 16.13 | 15.98 | 15.98 | 2,674 | -0.42(-2.56%) |
Oct 04, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 320 | +0.42(+2.63%) |
Sep 30, 2004 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 15.91 | 15.98 | 15.91 | 15.98 | 213 | -0.01(-0.06%) |
Sep 28, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 16.36 | 16.36 | 15.99 | 15.99 | 2,353 | -0.36(-2.23%) |
Sep 23, 2004 | 16.46 | 16.47 | 16.36 | 16.36 | 16,369 | +0.00(+0.00%) |
Sep 22, 2004 | 16.47 | 16.47 | 16.36 | 16.36 | 641 | -0.12(-0.71%) |
Sep 21, 2004 | 16.35 | 16.47 | 16.35 | 16.47 | 5,777 | +0.16(+1.00%) |
Sep 20, 2004 | 16.30 | 16.31 | 16.30 | 16.31 | 320 | +0.19(+1.16%) |
Sep 17, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 1,497 | -0.47(-2.82%) |
Sep 16, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 106 | +0.47(+2.90%) |
Sep 14, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 16.25 | 16.25 | 16.12 | 16.12 | 1,497 | +0.12(+0.73%) |
Sep 10, 2004 | 16.01 | 16.01 | 16.01 | 16.01 | 106 | +0.00(+0.00%) |
Sep 09, 2004 | 16.48 | 16.49 | 16.01 | 16.01 | 4,172 | -0.48(-2.89%) |
Sep 08, 2004 | 16.51 | 16.51 | 16.48 | 16.48 | 320 | -0.20(-1.18%) |
Sep 07, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 240 | -0.42(-2.46%) |
Sep 03, 2004 | 17.15 | 17.15 | 16.45 | 17.10 | 9,629 | -0.05(-0.30%) |
Sep 02, 2004 | 16.71 | 17.29 | 16.61 | 17.15 | 6,205 | +0.54(+3.24%) |
Sep 01, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 106 | -0.05(-0.31%) |
Aug 31, 2004 | 15.98 | 17.16 | 15.98 | 16.67 | 10,912 | +0.88(+5.57%) |
Aug 30, 2004 | 15.53 | 15.79 | 15.19 | 15.79 | 5,242 | +0.48(+3.11%) |
Aug 27, 2004 | 15.07 | 15.31 | 15.07 | 15.31 | 534 | +0.36(+2.38%) |
Aug 26, 2004 | 15.08 | 15.09 | 14.95 | 14.95 | 1,604 | +0.00(+0.00%) |
Aug 25, 2004 | 14.74 | 14.99 | 14.74 | 14.95 | 1,604 | +0.19(+1.27%) |
Aug 24, 2004 | 16.16 | 16.16 | 14.54 | 14.77 | 9,094 | -1.14(-7.14%) |
Aug 23, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 213 | -0.30(-1.85%) |
Aug 20, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 16.01 | 16.21 | 15.82 | 16.20 | 962 | +0.19(+1.20%) |
Aug 18, 2004 | 15.99 | 16.06 | 15.99 | 16.01 | 1,497 | +0.19(+1.21%) |
Aug 17, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 106 | -0.09(-0.59%) |
Aug 16, 2004 | 16.68 | 16.68 | 15.91 | 15.91 | 17,546 | -0.77(-4.59%) |
Aug 13, 2004 | 16.41 | 16.82 | 16.28 | 16.68 | 10,698 | -0.45(-2.62%) |
Aug 12, 2004 | 16.64 | 17.13 | 16.42 | 17.13 | 855 | +0.07(+0.41%) |
Aug 11, 2004 | 17.05 | 17.06 | 17.04 | 17.06 | 641 | +0.02(+0.14%) |
Aug 10, 2004 | 17.06 | 17.62 | 16.83 | 17.03 | 13,587 | -0.07(-0.41%) |
Aug 09, 2004 | 17.17 | 17.41 | 16.36 | 17.10 | 5,991 | -0.05(-0.28%) |
Aug 06, 2004 | 16.36 | 17.57 | 16.36 | 17.15 | 11,875 | +0.79(+4.86%) |
Aug 05, 2004 | 16.33 | 16.36 | 16.33 | 16.36 | 1,390 | +0.35(+2.19%) |
Aug 04, 2004 | 15.52 | 16.36 | 15.41 | 16.01 | 6,526 | +0.71(+4.64%) |
Aug 03, 2004 | 14.95 | 15.30 | 14.94 | 15.30 | 2,674 | +0.48(+3.25%) |