Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.02 | 25.38 | 23.02 | 24.75 | 4,268 | +1.79(+7.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.55 | 22.96 | 365 | +0.33(+1.45%) |
Sep 28, 2004 | 21.52 | 23.17 | 21.52 | 22.63 | 6,585 | +1.15(+5.34%) |
Sep 27, 2004 | 21.07 | 21.48 | 21.07 | 21.48 | 1,951 | +0.52(+2.50%) |
Sep 24, 2004 | 20.56 | 20.97 | 20.50 | 20.96 | 8,781 | +0.54(+2.65%) |
Sep 23, 2004 | 19.88 | 20.50 | 19.88 | 20.42 | 13,293 | +0.74(+3.75%) |
Sep 22, 2004 | 19.67 | 19.68 | 19.67 | 19.68 | 1,097 | +0.00(+0.00%) |
Sep 21, 2004 | 19.68 | 19.68 | 19.68 | 19.68 | 121 | +0.00(+0.00%) |
Sep 20, 2004 | 19.27 | 19.68 | 18.86 | 19.68 | 1,707 | +0.41(+2.13%) |
Sep 17, 2004 | 19.27 | 19.27 | 19.27 | 19.27 | 243 | -0.61(-3.09%) |
Sep 16, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 3,048 | +0.00(+0.00%) |
Sep 10, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 19.87 | 19.88 | 19.87 | 19.88 | 1,219 | +0.02(+0.12%) |
Sep 08, 2004 | 18.86 | 19.86 | 18.86 | 19.86 | 487 | +0.31(+1.59%) |
Sep 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 19.68 | 20.50 | 19.55 | 19.55 | 487 | +0.69(+3.65%) |
Sep 01, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,341 | +0.41(+2.22%) |
Aug 31, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 121 | -0.41(-2.17%) |
Aug 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 20.29 | 20.29 | 18.86 | 18.86 | 365 | -0.83(-4.21%) |
Aug 26, 2004 | 19.88 | 19.88 | 19.69 | 19.69 | 2,805 | -0.35(-1.76%) |
Aug 25, 2004 | 19.56 | 20.04 | 19.15 | 20.04 | 3,292 | -0.01(-0.04%) |
Aug 24, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.05 | 20.05 | 1,219 | +0.45(+2.30%) |
Aug 20, 2004 | 20.70 | 20.70 | 19.60 | 19.60 | 975 | -0.42(-2.09%) |
Aug 19, 2004 | 20.50 | 20.50 | 19.93 | 20.01 | 1,463 | -0.48(-2.36%) |
Aug 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 609 | +0.00(+0.00%) |
Aug 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,463 | +0.98(+5.04%) |
Aug 16, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 365 | +0.26(+1.36%) |
Aug 13, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 365 | +0.39(+2.09%) |
Aug 12, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,219 | +0.25(+1.32%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 609 | +0.00(+0.00%) |
Aug 05, 2004 | 18.98 | 18.98 | 18.61 | 18.61 | 243 | +0.08(+0.44%) |
Aug 04, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 18.04 | 18.88 | 17.30 | 18.53 | 5,122 | -0.33(-1.74%) |
Jul 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 609 | +0.74(+4.07%) |
Jul 29, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 243 | -0.03(-0.14%) |
Jul 27, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 121 | +0.02(+0.10%) |
Jul 23, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 121 | -0.11(-0.63%) |
Jul 22, 2004 | 18.24 | 18.24 | 18.19 | 18.24 | 975 | +0.41(+2.30%) |
Jul 21, 2004 | 18.29 | 18.29 | 17.83 | 17.83 | 1,829 | -0.20(-1.14%) |
Jul 20, 2004 | 18.74 | 19.19 | 16.40 | 18.04 | 5,732 | -0.78(-4.14%) |
Jul 19, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 121 | -0.04(-0.22%) |
Jul 16, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 121 | -0.10(-0.52%) |
Jul 15, 2004 | 18.94 | 18.96 | 18.91 | 18.96 | 853 | -0.07(-0.39%) |
Jul 14, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 243 | -0.03(-0.17%) |
Jul 08, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 609 | -0.07(-0.34%) |
Jul 07, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 121 | -0.11(-0.60%) |
Jul 06, 2004 | 19.25 | 19.25 | 19.24 | 19.24 | 853 | +0.14(+0.73%) |
Jul 02, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |