Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 14.75 | 14.78 | 14.65 | 14.66 | 18,600 | -0.06(-0.41%) |
Jul 30, 2004 | 14.70 | 14.72 | 14.70 | 14.72 | 2,500 | +0.01(+0.07%) |
Jul 29, 2004 | 14.70 | 14.71 | 14.70 | 14.71 | 1,600 | +0.06(+0.41%) |
Jul 28, 2004 | 14.70 | 14.70 | 14.65 | 14.65 | 6,000 | +0.00(+0.00%) |
Jul 27, 2004 | 14.77 | 14.79 | 14.64 | 14.65 | 9,600 | -0.05(-0.34%) |
Jul 26, 2004 | 14.71 | 14.71 | 14.70 | 14.70 | 4,200 | -0.01(-0.07%) |
Jul 23, 2004 | 14.52 | 14.75 | 14.52 | 14.71 | 11,400 | +0.16(+1.10%) |
Jul 22, 2004 | 14.42 | 14.55 | 14.40 | 14.55 | 11,600 | +0.10(+0.69%) |
Jul 21, 2004 | 14.55 | 14.60 | 14.45 | 14.45 | 9,500 | -0.15(-1.03%) |
Jul 20, 2004 | 14.60 | 14.62 | 14.50 | 14.60 | 2,900 | -0.08(-0.54%) |
Jul 19, 2004 | 14.55 | 14.80 | 14.55 | 14.68 | 17,400 | +0.21(+1.45%) |
Jul 16, 2004 | 14.70 | 14.73 | 14.47 | 14.47 | 7,600 | -0.18(-1.23%) |
Jul 15, 2004 | 14.55 | 14.65 | 14.55 | 14.65 | 8,200 | +0.14(+0.96%) |
Jul 14, 2004 | 14.57 | 14.64 | 14.51 | 14.51 | 2,800 | -0.10(-0.68%) |
Jul 13, 2004 | 14.50 | 14.65 | 14.40 | 14.61 | 11,100 | +0.03(+0.21%) |
Jul 12, 2004 | 14.35 | 14.58 | 14.31 | 14.58 | 5,500 | +0.27(+1.89%) |
Jul 09, 2004 | 14.26 | 14.31 | 14.22 | 14.31 | 7,100 | +0.06(+0.42%) |
Jul 08, 2004 | 14.28 | 14.28 | 14.25 | 14.25 | 3,700 | -0.02(-0.14%) |
Jul 07, 2004 | 14.29 | 14.35 | 14.27 | 14.27 | 8,800 | -0.13(-0.90%) |
Jul 06, 2004 | 14.40 | 14.41 | 14.35 | 14.40 | 7,800 | -0.08(-0.55%) |
Jul 02, 2004 | 14.27 | 14.48 | 14.27 | 14.48 | 7,000 | +0.20(+1.40%) |