Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 936 | +0.00(+0.00%) |
Sep 28, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 312 | -0.01(-0.03%) |
Sep 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 936 | +0.01(+0.03%) |
Sep 21, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 936 | +0.00(+0.00%) |
Sep 20, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 468 | -0.01(-0.03%) |
Sep 17, 2004 | 19.22 | 19.65 | 19.22 | 19.25 | 2,342 | -0.09(-0.46%) |
Sep 16, 2004 | 19.58 | 19.64 | 19.34 | 19.34 | 1,561 | +0.11(+0.57%) |
Sep 15, 2004 | 19.22 | 19.23 | 19.22 | 19.23 | 1,093 | +0.02(+0.10%) |
Sep 14, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 936 | -0.13(-0.66%) |
Sep 13, 2004 | 19.34 | 19.41 | 19.34 | 19.34 | 2,342 | +0.13(+0.67%) |
Sep 10, 2004 | 19.40 | 19.40 | 19.21 | 19.21 | 2,654 | -0.26(-1.32%) |
Sep 09, 2004 | 19.34 | 19.72 | 19.34 | 19.47 | 1,717 | +0.26(+1.33%) |
Sep 08, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.74 | 19.72 | 18.70 | 19.21 | 18,880 | -0.68(-3.41%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 20.47 | 20.56 | 18.73 | 19.89 | 1,873 | -0.60(-2.94%) |
Sep 01, 2004 | 19.20 | 20.49 | 19.20 | 20.49 | 1,249 | +1.72(+9.18%) |
Aug 31, 2004 | 18.89 | 18.89 | 18.77 | 18.77 | 780 | +0.00(+0.00%) |
Aug 30, 2004 | 18.58 | 19.04 | 18.58 | 18.77 | 2,030 | +0.20(+1.07%) |
Aug 27, 2004 | 18.54 | 18.58 | 18.54 | 18.57 | 1,249 | +0.03(+0.14%) |
Aug 26, 2004 | 18.44 | 19.05 | 18.44 | 18.54 | 1,093 | +0.16(+0.87%) |
Aug 25, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 18.89 | 18.89 | 18.38 | 18.38 | 936 | -0.36(-1.91%) |
Aug 23, 2004 | 19.05 | 19.05 | 17.94 | 18.74 | 2,186 | -0.20(-1.08%) |
Aug 20, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 312 | +0.38(+2.03%) |
Aug 17, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 18.38 | 18.57 | 18.38 | 18.57 | 3,591 | -0.44(-2.32%) |
Aug 13, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 312 | +0.12(+0.64%) |
Aug 11, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.98 | 19.05 | 18.89 | 18.89 | 7,495 | -0.06(-0.30%) |
Aug 09, 2004 | 18.89 | 19.08 | 18.89 | 18.95 | 8,690 | -0.13(-0.67%) |
Aug 06, 2004 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 18.89 | 19.08 | 18.89 | 19.08 | 1,249 | +0.03(+0.13%) |
Aug 04, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 156 | +0.00(+0.00%) |
Aug 02, 2004 | 19.81 | 19.81 | 19.05 | 19.05 | 1,405 | -0.36(-1.88%) |
Jul 30, 2004 | 19.67 | 19.67 | 19.36 | 19.42 | 26,235 | +0.29(+1.51%) |
Jul 29, 2004 | 19.12 | 19.13 | 19.06 | 19.13 | 5,621 | +1.12(+6.22%) |
Jul 28, 2004 | 19.05 | 19.05 | 18.01 | 18.01 | 780 | -0.88(-4.68%) |
Jul 27, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 468 | -0.50(-2.58%) |
Jul 23, 2004 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 19.34 | 19.39 | 19.25 | 19.39 | 1,405 | +0.18(+0.93%) |
Jul 21, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 18.70 | 19.21 | 18.70 | 19.21 | 1,249 | +0.39(+2.08%) |
Jul 19, 2004 | 18.75 | 18.82 | 18.75 | 18.82 | 468 | +0.41(+2.23%) |
Jul 16, 2004 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 18.58 | 18.58 | 18.41 | 18.41 | 312 | -0.20(-1.10%) |
Jul 14, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 156 | -0.44(-2.29%) |
Jul 12, 2004 | 19.37 | 19.53 | 19.05 | 19.05 | 1,561 | -0.68(-3.44%) |
Jul 09, 2004 | 19.77 | 19.77 | 19.73 | 19.73 | 312 | -0.06(-0.32%) |
Jul 08, 2004 | 19.78 | 19.79 | 19.74 | 19.79 | 624 | +0.25(+1.28%) |
Jul 07, 2004 | 19.56 | 19.56 | 19.54 | 19.54 | 2,967 | +0.33(+1.73%) |
Jul 06, 2004 | 18.89 | 19.25 | 18.89 | 19.21 | 1,717 | -0.31(-1.57%) |
Jul 02, 2004 | 19.53 | 19.81 | 19.52 | 19.52 | 1,561 | -0.15(-0.75%) |