Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.19 | 16.32 | 16.11 | 16.32 | 5,144 | +0.13(+0.81%) |
Sep 29, 2004 | 16.33 | 16.40 | 16.19 | 16.19 | 5,879 | -0.14(-0.83%) |
Sep 28, 2004 | 16.26 | 16.33 | 16.26 | 16.33 | 4,776 | -0.14(-0.83%) |
Sep 27, 2004 | 16.54 | 16.57 | 16.47 | 16.47 | 5,144 | -0.14(-0.82%) |
Sep 24, 2004 | 16.63 | 16.63 | 16.60 | 16.60 | 1,102 | +0.00(+0.00%) |
Sep 23, 2004 | 16.57 | 16.67 | 16.53 | 16.60 | 4,041 | +0.08(+0.49%) |
Sep 22, 2004 | 16.19 | 16.52 | 16.19 | 16.52 | 5,879 | +0.33(+2.02%) |
Sep 21, 2004 | 16.21 | 16.21 | 16.19 | 16.19 | 1,469 | +0.05(+0.34%) |
Sep 20, 2004 | 16.06 | 16.14 | 16.06 | 16.14 | 5,144 | +0.15(+0.94%) |
Sep 17, 2004 | 16.19 | 16.19 | 15.92 | 15.99 | 26,823 | -0.29(-1.76%) |
Sep 16, 2004 | 16.26 | 16.27 | 16.19 | 16.27 | 3,306 | +0.08(+0.50%) |
Sep 15, 2004 | 16.26 | 16.26 | 16.19 | 16.19 | 1,837 | -0.01(-0.08%) |
Sep 14, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 367 | -0.07(-0.42%) |
Sep 13, 2004 | 16.33 | 16.33 | 16.27 | 16.27 | 3,306 | -0.05(-0.33%) |
Sep 10, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 734 | +0.07(+0.42%) |
Sep 09, 2004 | 16.19 | 16.26 | 16.13 | 16.26 | 2,572 | +0.14(+0.84%) |
Sep 08, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 367 | +0.01(+0.08%) |
Sep 07, 2004 | 15.98 | 16.11 | 15.92 | 16.11 | 11,023 | +0.19(+1.20%) |
Sep 03, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 367 | +0.02(+0.14%) |
Sep 02, 2004 | 15.99 | 16.01 | 15.84 | 15.90 | 13,962 | -0.16(-0.98%) |
Sep 01, 2004 | 16.06 | 16.13 | 16.06 | 16.06 | 11,390 | -0.14(-0.84%) |
Aug 31, 2004 | 16.33 | 16.33 | 16.19 | 16.19 | 1,469 | -0.07(-0.42%) |
Aug 30, 2004 | 16.27 | 16.27 | 16.26 | 16.26 | 1,102 | -0.15(-0.91%) |
Aug 27, 2004 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.41 | 16.41 | 16.41 | 16.41 | 734 | +0.05(+0.33%) |
Aug 25, 2004 | 16.22 | 16.36 | 16.22 | 16.36 | 16,534 | +0.22(+1.35%) |
Aug 24, 2004 | 16.13 | 16.25 | 15.98 | 16.14 | 12,860 | -0.05(-0.34%) |
Aug 23, 2004 | 16.37 | 16.44 | 16.19 | 16.19 | 5,144 | -0.24(-1.47%) |
Aug 20, 2004 | 16.60 | 16.60 | 16.42 | 16.44 | 5,144 | -0.16(-0.97%) |
Aug 19, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 16.60 | 16.60 | 16.37 | 16.60 | 4,041 | +0.02(+0.13%) |
Aug 17, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 5,144 | +0.11(+0.66%) |
Aug 16, 2004 | 16.33 | 16.47 | 16.23 | 16.47 | 2,204 | +0.04(+0.25%) |
Aug 13, 2004 | 16.49 | 16.49 | 16.36 | 16.42 | 5,511 | -0.04(-0.25%) |
Aug 12, 2004 | 16.87 | 16.87 | 16.47 | 16.47 | 18,004 | -0.41(-2.42%) |
Aug 11, 2004 | 16.81 | 16.87 | 16.81 | 16.87 | 3,306 | +0.14(+0.81%) |
Aug 10, 2004 | 16.85 | 16.85 | 16.74 | 16.74 | 2,204 | -0.12(-0.73%) |
Aug 09, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 367 | -0.01(-0.08%) |
Aug 06, 2004 | 16.67 | 16.87 | 16.33 | 16.87 | 5,511 | +0.14(+0.81%) |
Aug 05, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 734 | +0.00(+0.00%) |
Aug 04, 2004 | 16.81 | 16.87 | 16.74 | 16.74 | 4,776 | -0.14(-0.81%) |
Aug 03, 2004 | 16.81 | 16.94 | 16.81 | 16.87 | 16,167 | +0.00(+0.00%) |
Aug 02, 2004 | 16.40 | 16.87 | 16.40 | 16.87 | 23,148 | +0.41(+2.48%) |
Jul 30, 2004 | 16.33 | 16.47 | 16.33 | 16.47 | 5,144 | +0.20(+1.26%) |
Jul 29, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 3,674 | +0.07(+0.42%) |
Jul 28, 2004 | 16.16 | 16.19 | 16.16 | 16.19 | 734 | -0.07(-0.42%) |
Jul 27, 2004 | 16.33 | 16.40 | 16.26 | 16.26 | 8,083 | +0.20(+1.27%) |
Jul 26, 2004 | 16.33 | 16.40 | 16.06 | 16.06 | 8,083 | -0.20(-1.26%) |
Jul 23, 2004 | 16.13 | 16.26 | 16.13 | 16.26 | 2,204 | +0.07(+0.42%) |
Jul 22, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 16.19 | 16.19 | 16.06 | 16.19 | 4,776 | -0.07(-0.42%) |
Jul 20, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 2,572 | +0.07(+0.42%) |
Jul 19, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 1,837 | +0.07(+0.42%) |
Jul 16, 2004 | 16.26 | 16.26 | 16.13 | 16.13 | 3,674 | -0.11(-0.67%) |
Jul 15, 2004 | 16.32 | 16.32 | 16.19 | 16.23 | 4,776 | -0.08(-0.50%) |
Jul 14, 2004 | 16.19 | 16.32 | 16.18 | 16.32 | 5,879 | +0.18(+1.10%) |
Jul 13, 2004 | 16.07 | 16.14 | 16.07 | 16.14 | 2,204 | +0.13(+0.83%) |
Jul 12, 2004 | 16.06 | 16.10 | 15.92 | 16.01 | 13,962 | -0.31(-1.90%) |
Jul 09, 2004 | 16.19 | 16.32 | 16.19 | 16.32 | 11,758 | +0.12(+0.76%) |
Jul 08, 2004 | 15.65 | 16.19 | 15.65 | 16.19 | 20,944 | +0.54(+3.48%) |
Jul 07, 2004 | 15.49 | 15.65 | 15.49 | 15.65 | 5,879 | +0.24(+1.59%) |
Jul 06, 2004 | 15.04 | 15.40 | 15.04 | 15.40 | 18,739 | +0.44(+2.91%) |
Jul 02, 2004 | 14.91 | 15.04 | 14.91 | 14.97 | 2,204 | +0.04(+0.24%) |