Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 1,400 | +0.07(+0.36%) |
Oct 27, 2004 | 19.50 | 19.50 | 19.45 | 19.45 | 500 | -0.15(-0.77%) |
Oct 26, 2004 | 19.60 | 19.60 | 19.50 | 19.60 | 900 | -0.09(-0.46%) |
Oct 25, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 19.80 | 20.00 | 19.69 | 19.69 | 10,300 | +0.02(+0.10%) |
Oct 20, 2004 | 19.60 | 19.70 | 19.60 | 19.67 | 2,000 | -0.03(-0.15%) |
Oct 19, 2004 | 19.70 | 19.71 | 19.70 | 19.70 | 35,900 | +0.00(+0.00%) |
Oct 18, 2004 | 19.70 | 19.71 | 19.70 | 19.70 | 2,400 | -0.11(-0.56%) |
Oct 15, 2004 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | -0.05(-0.25%) |
Oct 14, 2004 | 19.89 | 19.89 | 19.86 | 19.86 | 200 | -0.14(-0.70%) |
Oct 13, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Oct 12, 2004 | 19.98 | 20.00 | 19.98 | 20.00 | 300 | -0.08(-0.40%) |
Oct 11, 2004 | 20.00 | 20.08 | 20.00 | 20.08 | 500 | +0.16(+0.80%) |
Oct 08, 2004 | 19.85 | 19.92 | 19.85 | 19.92 | 600 | -0.03(-0.15%) |
Oct 07, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.03(+0.15%) |
Oct 06, 2004 | 19.80 | 19.92 | 19.80 | 19.92 | 700 | +0.22(+1.12%) |
Oct 05, 2004 | 19.70 | 19.70 | 19.50 | 19.70 | 77,800 | +0.00(+0.00%) |
Oct 04, 2004 | 20.25 | 20.25 | 19.70 | 19.70 | 2,000 | -0.45(-2.23%) |
Oct 01, 2004 | 20.15 | 20.15 | 20.05 | 20.15 | 3,000 | -0.25(-1.23%) |
Sep 30, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 700 | +0.08(+0.39%) |
Sep 29, 2004 | 20.30 | 20.32 | 20.00 | 20.32 | 4,500 | -0.13(-0.64%) |
Sep 28, 2004 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 20.40 | 20.45 | 20.40 | 20.45 | 200 | +0.15(+0.74%) |
Sep 24, 2004 | 20.50 | 20.70 | 20.30 | 20.30 | 3,900 | -0.10(-0.49%) |
Sep 23, 2004 | 19.85 | 20.40 | 19.74 | 20.40 | 3,300 | +0.63(+3.19%) |
Sep 22, 2004 | 19.60 | 19.77 | 19.60 | 19.77 | 400 | +0.22(+1.13%) |
Sep 21, 2004 | 19.30 | 19.55 | 19.30 | 19.55 | 900 | +0.35(+1.82%) |
Sep 20, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 18.73 | 19.20 | 18.73 | 19.20 | 3,100 | +0.60(+3.23%) |
Sep 16, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 18.63 | 18.67 | 18.60 | 18.60 | 900 | +0.05(+0.27%) |
Sep 14, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 500 | -0.15(-0.80%) |
Sep 09, 2004 | 18.45 | 18.70 | 18.45 | 18.70 | 2,500 | +0.20(+1.08%) |
Sep 08, 2004 | 18.40 | 18.51 | 18.40 | 18.50 | 1,300 | +0.08(+0.43%) |
Sep 07, 2004 | 18.40 | 18.42 | 18.40 | 18.42 | 1,300 | +0.12(+0.66%) |
Sep 03, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.05(-0.27%) |
Sep 02, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 500 | +0.19(+1.05%) |
Aug 26, 2004 | 18.15 | 18.16 | 18.15 | 18.16 | 2,200 | +0.00(+0.00%) |
Aug 25, 2004 | 18.13 | 18.16 | 18.13 | 18.16 | 500 | +0.07(+0.39%) |
Aug 24, 2004 | 18.09 | 18.09 | 18.09 | 18.09 | 1,400 | -0.02(-0.11%) |
Aug 23, 2004 | 18.00 | 18.11 | 18.00 | 18.11 | 2,800 | +0.16(+0.89%) |
Aug 20, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 500 | +0.00(+0.00%) |
Aug 19, 2004 | 18.00 | 18.00 | 17.85 | 17.95 | 1,600 | -0.05(-0.28%) |
Aug 18, 2004 | 18.05 | 18.05 | 18.00 | 18.00 | 5,900 | -0.20(-1.10%) |
Aug 17, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 600 | +0.00(+0.00%) |
Aug 16, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 700 | -0.10(-0.55%) |
Aug 13, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.05(-0.27%) |
Aug 12, 2004 | 18.85 | 18.95 | 18.15 | 18.35 | 12,300 | -0.70(-3.67%) |
Aug 11, 2004 | 19.20 | 19.20 | 19.05 | 19.05 | 1,700 | +0.30(+1.60%) |
Aug 10, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 18.50 | 18.75 | 18.50 | 18.75 | 3,100 | +0.25(+1.35%) |
Aug 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.15(-0.80%) |
Aug 05, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 18.80 | 18.80 | 18.65 | 18.65 | 2,000 | -0.35(-1.84%) |
Aug 03, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |