Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 16.58 | 17.01 | 16.58 | 16.78 | 1,414 | -0.23(-1.35%) |
Jul 30, 2004 | 17.03 | 17.03 | 17.01 | 17.01 | 543 | -0.08(-0.48%) |
Jul 29, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 17.05 | 17.09 | 17.05 | 17.09 | 870 | -1.01(-5.59%) |
Jul 26, 2004 | 17.28 | 18.10 | 17.07 | 18.10 | 2,284 | +1.05(+6.15%) |
Jul 23, 2004 | 17.19 | 17.19 | 17.05 | 17.05 | 4,351 | +0.00(+0.00%) |
Jul 22, 2004 | 17.11 | 17.11 | 17.05 | 17.05 | 217 | -0.06(-0.32%) |
Jul 21, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 761 | +0.01(+0.05%) |
Jul 19, 2004 | 17.19 | 17.20 | 17.10 | 17.10 | 1,305 | -0.36(-2.05%) |
Jul 16, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 543 | +0.45(+2.65%) |
Jul 14, 2004 | 17.47 | 17.47 | 17.01 | 17.01 | 1,740 | -0.46(-2.63%) |
Jul 13, 2004 | 17.47 | 17.47 | 17.47 | 17.47 | 217 | +0.41(+2.43%) |
Jul 12, 2004 | 17.47 | 17.47 | 16.92 | 17.05 | 2,719 | -0.41(-2.37%) |
Jul 09, 2004 | 17.46 | 17.47 | 17.46 | 17.47 | 5,873 | +0.45(+2.65%) |
Jul 08, 2004 | 17.32 | 17.47 | 17.01 | 17.02 | 4,133 | +0.01(+0.05%) |
Jul 07, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 543 | -0.28(-1.64%) |
Jul 06, 2004 | 17.33 | 17.33 | 16.55 | 17.29 | 870 | +0.28(+1.67%) |
Jul 02, 2004 | 17.44 | 17.44 | 16.32 | 17.01 | 2,719 | +0.44(+2.66%) |