Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.00 | 15.00 | 14.95 | 14.95 | 3,700 | -0.17(-1.12%) |
Sep 29, 2004 | 15.10 | 15.16 | 15.10 | 15.12 | 8,000 | -0.07(-0.46%) |
Sep 28, 2004 | 15.20 | 15.20 | 15.19 | 15.19 | 900 | +0.09(+0.60%) |
Sep 27, 2004 | 15.08 | 15.10 | 15.08 | 15.10 | 2,500 | -0.05(-0.33%) |
Sep 24, 2004 | 15.10 | 15.15 | 15.08 | 15.15 | 4,700 | -0.05(-0.33%) |
Sep 23, 2004 | 15.28 | 15.28 | 15.20 | 15.20 | 3,300 | -0.08(-0.52%) |
Sep 22, 2004 | 15.25 | 15.28 | 15.25 | 15.28 | 2,700 | +0.03(+0.20%) |
Sep 21, 2004 | 15.26 | 15.26 | 15.06 | 15.25 | 2,700 | +0.05(+0.33%) |
Sep 20, 2004 | 15.23 | 15.28 | 15.20 | 15.20 | 3,700 | +0.10(+0.66%) |
Sep 17, 2004 | 15.20 | 15.24 | 15.07 | 15.10 | 8,600 | -0.16(-1.05%) |
Sep 16, 2004 | 15.21 | 15.26 | 15.15 | 15.26 | 6,400 | -0.01(-0.07%) |
Sep 15, 2004 | 15.20 | 15.32 | 15.20 | 15.27 | 6,600 | -0.08(-0.52%) |
Sep 14, 2004 | 15.15 | 15.41 | 15.08 | 15.35 | 9,200 | +0.24(+1.59%) |
Sep 13, 2004 | 15.10 | 15.20 | 15.10 | 15.11 | 3,300 | +0.08(+0.53%) |
Sep 10, 2004 | 14.86 | 15.05 | 14.86 | 15.03 | 4,600 | +0.19(+1.28%) |
Sep 09, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 1,300 | +0.01(+0.07%) |
Sep 08, 2004 | 14.83 | 14.93 | 14.83 | 14.83 | 3,000 | -0.02(-0.13%) |
Sep 07, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 14.80 | 14.85 | 14.80 | 14.85 | 2,000 | +0.03(+0.20%) |
Sep 02, 2004 | 15.06 | 15.06 | 14.77 | 14.82 | 13,600 | -0.18(-1.20%) |
Sep 01, 2004 | 15.20 | 15.20 | 15.00 | 15.00 | 3,900 | -0.02(-0.13%) |
Aug 31, 2004 | 15.02 | 15.02 | 15.02 | 15.02 | 2,100 | +0.02(+0.13%) |
Aug 30, 2004 | 15.15 | 15.15 | 14.93 | 15.00 | 5,300 | -0.06(-0.40%) |
Aug 27, 2004 | 15.00 | 15.06 | 15.00 | 15.06 | 1,000 | +0.13(+0.87%) |
Aug 26, 2004 | 15.00 | 15.10 | 14.90 | 14.93 | 13,300 | -0.08(-0.53%) |
Aug 25, 2004 | 15.10 | 15.10 | 14.98 | 15.01 | 2,200 | -0.06(-0.40%) |
Aug 24, 2004 | 15.00 | 15.07 | 15.00 | 15.07 | 1,600 | +0.12(+0.80%) |
Aug 23, 2004 | 15.13 | 15.15 | 14.93 | 14.95 | 6,600 | -0.17(-1.12%) |
Aug 20, 2004 | 14.90 | 15.13 | 14.90 | 15.12 | 7,100 | +0.12(+0.80%) |
Aug 19, 2004 | 15.05 | 15.05 | 14.98 | 15.00 | 8,300 | -0.10(-0.66%) |
Aug 18, 2004 | 14.95 | 15.10 | 14.95 | 15.10 | 1,900 | +0.05(+0.33%) |
Aug 17, 2004 | 15.07 | 15.07 | 15.04 | 15.05 | 2,900 | -0.02(-0.13%) |
Aug 16, 2004 | 15.15 | 15.26 | 15.07 | 15.07 | 5,200 | -0.12(-0.79%) |
Aug 13, 2004 | 15.12 | 15.19 | 15.00 | 15.19 | 1,200 | +0.04(+0.26%) |
Aug 12, 2004 | 15.25 | 15.25 | 15.15 | 15.15 | 1,500 | -0.20(-1.30%) |
Aug 11, 2004 | 15.45 | 15.45 | 15.35 | 15.35 | 1,500 | -0.25(-1.60%) |
Aug 10, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 800 | +0.00(+0.00%) |
Aug 09, 2004 | 15.36 | 16.11 | 15.35 | 15.60 | 4,500 | +0.22(+1.43%) |
Aug 06, 2004 | 15.35 | 15.40 | 15.30 | 15.38 | 1,900 | +0.23(+1.52%) |
Aug 05, 2004 | 15.15 | 15.20 | 15.10 | 15.15 | 4,100 | +0.03(+0.20%) |
Aug 04, 2004 | 15.00 | 15.12 | 15.00 | 15.12 | 9,500 | +0.08(+0.53%) |
Aug 03, 2004 | 14.80 | 15.04 | 14.80 | 15.04 | 4,700 | +0.14(+0.94%) |
Aug 02, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 1,300 | +0.15(+1.02%) |
Jul 30, 2004 | 14.70 | 14.75 | 14.70 | 14.75 | 500 | -0.05(-0.34%) |
Jul 29, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.73 | 14.80 | 14.68 | 14.80 | 3,300 | +0.16(+1.09%) |
Jul 27, 2004 | 14.65 | 14.65 | 14.64 | 14.64 | 1,600 | +0.02(+0.14%) |
Jul 26, 2004 | 14.90 | 14.90 | 14.62 | 14.62 | 7,600 | -0.29(-1.95%) |
Jul 23, 2004 | 14.95 | 14.95 | 14.90 | 14.91 | 4,200 | -0.04(-0.26%) |
Jul 22, 2004 | 14.90 | 14.95 | 14.90 | 14.95 | 3,100 | +0.15(+1.01%) |
Jul 21, 2004 | 14.73 | 14.80 | 14.71 | 14.80 | 5,100 | +0.17(+1.16%) |
Jul 20, 2004 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 14.85 | 14.85 | 14.63 | 14.63 | 3,500 | -0.05(-0.34%) |
Jul 16, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 600 | -0.07(-0.47%) |
Jul 15, 2004 | 14.65 | 14.75 | 14.55 | 14.75 | 3,000 | +0.10(+0.68%) |
Jul 14, 2004 | 14.53 | 14.69 | 14.53 | 14.65 | 6,700 | -0.03(-0.20%) |
Jul 13, 2004 | 14.63 | 14.68 | 14.60 | 14.68 | 4,200 | +0.13(+0.89%) |
Jul 12, 2004 | 14.65 | 14.65 | 14.55 | 14.55 | 700 | -0.08(-0.55%) |
Jul 09, 2004 | 14.53 | 14.65 | 14.51 | 14.63 | 4,500 | +0.11(+0.76%) |
Jul 08, 2004 | 14.57 | 14.63 | 14.52 | 14.52 | 1,400 | -0.15(-1.02%) |
Jul 07, 2004 | 14.57 | 14.67 | 14.55 | 14.67 | 2,500 | +0.09(+0.62%) |
Jul 06, 2004 | 14.58 | 14.68 | 14.58 | 14.58 | 4,800 | -0.12(-0.82%) |
Jul 02, 2004 | 14.36 | 14.70 | 14.36 | 14.70 | 9,000 | +0.40(+2.80%) |