Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.70 | 18.05 | 17.47 | 17.47 | 1,087 | +0.51(+2.98%) |
Oct 28, 2004 | 16.83 | 17.47 | 16.83 | 16.96 | 6,417 | +0.13(+0.76%) |
Oct 27, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 108 | +0.06(+0.33%) |
Oct 26, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 16.55 | 16.78 | 16.55 | 16.78 | 5,982 | +0.14(+0.83%) |
Oct 22, 2004 | 16.65 | 16.65 | 16.64 | 16.64 | 435 | -0.19(-1.15%) |
Oct 21, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 16.55 | 16.83 | 16.55 | 16.83 | 7,179 | +0.10(+0.60%) |
Oct 18, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 2,175 | +0.13(+0.78%) |
Oct 15, 2004 | 16.55 | 16.76 | 16.55 | 16.60 | 17,948 | -0.17(-1.04%) |
Oct 14, 2004 | 16.77 | 16.78 | 16.77 | 16.78 | 326 | +0.05(+0.27%) |
Oct 13, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 16.77 | 16.77 | 16.73 | 16.73 | 761 | +0.18(+1.11%) |
Oct 08, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 1,087 | -0.48(-2.81%) |
Sep 30, 2004 | 16.69 | 17.03 | 16.55 | 17.03 | 652 | +0.08(+0.49%) |
Sep 29, 2004 | 16.82 | 16.94 | 16.82 | 16.94 | 870 | +0.40(+2.39%) |
Sep 28, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.55 | 16.57 | 16.55 | 16.55 | 1,631 | +0.08(+0.50%) |
Sep 24, 2004 | 17.24 | 17.24 | 16.46 | 16.46 | 978 | -0.54(-3.19%) |
Sep 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 1,196 | +0.00(+0.00%) |
Sep 22, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 1,631 | +0.00(+0.00%) |
Sep 21, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | -0.46(-2.63%) |
Sep 20, 2004 | 17.47 | 17.47 | 17.01 | 17.47 | 12,074 | +0.00(+0.00%) |
Sep 17, 2004 | 17.70 | 17.70 | 17.47 | 17.47 | 435 | -0.23(-1.30%) |
Sep 16, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 217 | +0.00(+0.00%) |
Sep 15, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 761 | +0.00(+0.00%) |
Sep 10, 2004 | 18.11 | 18.11 | 17.70 | 17.70 | 652 | -0.41(-2.28%) |
Sep 09, 2004 | 18.11 | 18.33 | 17.72 | 18.11 | 1,849 | +0.00(+0.00%) |
Sep 08, 2004 | 17.47 | 18.11 | 17.47 | 18.11 | 4,894 | +0.32(+1.81%) |
Sep 07, 2004 | 17.38 | 17.79 | 17.30 | 17.79 | 7,179 | +0.60(+3.48%) |
Sep 03, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 108 | +0.27(+1.58%) |
Sep 01, 2004 | 16.78 | 17.01 | 16.78 | 16.92 | 1,957 | -0.08(-0.49%) |
Aug 31, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 217 | +0.41(+2.49%) |
Aug 25, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 761 | -0.18(-1.10%) |
Aug 23, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 2,719 | -0.60(-3.44%) |
Aug 20, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 1,631 | +0.42(+2.49%) |
Aug 19, 2004 | 16.78 | 16.96 | 16.78 | 16.95 | 870 | +0.40(+2.44%) |
Aug 18, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.46 | 16.90 | 16.46 | 16.55 | 3,915 | +0.09(+0.56%) |
Aug 16, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 326 | -0.14(-0.83%) |
Aug 13, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 16.92 | 16.92 | 16.46 | 16.59 | 4,459 | +0.18(+1.12%) |
Aug 11, 2004 | 16.46 | 16.46 | 16.41 | 16.41 | 435 | -0.06(-0.34%) |
Aug 10, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 16.55 | 16.55 | 16.13 | 16.46 | 2,175 | +0.11(+0.67%) |
Aug 06, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 16.46 | 16.46 | 16.35 | 16.35 | 217 | -0.62(-3.63%) |
Aug 04, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 543 | +0.19(+1.15%) |