Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.53 | 15.53 | 15.53 | 15.53 | 2,000 | -0.07(-0.45%) |
Oct 28, 2004 | 15.74 | 15.74 | 15.60 | 15.60 | 2,000 | -0.10(-0.64%) |
Oct 27, 2004 | 15.90 | 16.10 | 15.55 | 15.70 | 12,600 | -0.10(-0.63%) |
Oct 26, 2004 | 15.73 | 15.80 | 15.61 | 15.80 | 8,200 | +0.03(+0.19%) |
Oct 25, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 200 | -0.03(-0.19%) |
Oct 22, 2004 | 15.70 | 15.80 | 15.70 | 15.80 | 6,100 | +0.12(+0.77%) |
Oct 21, 2004 | 15.54 | 15.68 | 15.54 | 15.68 | 2,700 | +0.10(+0.64%) |
Oct 20, 2004 | 15.56 | 15.62 | 15.56 | 15.58 | 3,700 | -0.03(-0.19%) |
Oct 19, 2004 | 15.60 | 15.61 | 15.56 | 15.61 | 2,300 | +0.11(+0.71%) |
Oct 18, 2004 | 15.60 | 15.60 | 15.50 | 15.50 | 2,300 | -0.05(-0.32%) |
Oct 15, 2004 | 15.60 | 15.60 | 15.50 | 15.55 | 4,200 | +0.05(+0.32%) |
Oct 14, 2004 | 15.50 | 15.50 | 15.45 | 15.50 | 5,400 | -0.14(-0.90%) |
Oct 13, 2004 | 15.45 | 15.64 | 15.30 | 15.64 | 7,900 | +0.34(+2.22%) |
Oct 12, 2004 | 15.37 | 15.37 | 15.29 | 15.30 | 5,500 | -0.05(-0.33%) |
Oct 11, 2004 | 15.36 | 15.55 | 15.35 | 15.35 | 7,600 | -0.20(-1.29%) |
Oct 08, 2004 | 15.20 | 15.55 | 15.20 | 15.55 | 11,200 | +0.35(+2.30%) |
Oct 07, 2004 | 15.15 | 15.24 | 15.09 | 15.20 | 15,200 | -0.09(-0.59%) |
Oct 06, 2004 | 15.28 | 15.29 | 15.28 | 15.29 | 600 | -0.11(-0.71%) |
Oct 05, 2004 | 15.17 | 15.40 | 15.16 | 15.40 | 5,200 | +0.25(+1.65%) |
Oct 04, 2004 | 15.40 | 15.40 | 15.15 | 15.15 | 3,000 | -0.08(-0.53%) |
Oct 01, 2004 | 15.20 | 15.23 | 15.20 | 15.23 | 4,400 | -0.05(-0.33%) |
Sep 30, 2004 | 15.35 | 15.35 | 15.28 | 15.28 | 600 | -0.05(-0.33%) |
Sep 29, 2004 | 15.45 | 15.45 | 15.30 | 15.33 | 3,200 | -0.13(-0.84%) |
Sep 28, 2004 | 15.35 | 15.46 | 15.35 | 15.46 | 3,000 | +0.11(+0.72%) |
Sep 27, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 4,700 | +0.00(+0.00%) |
Sep 24, 2004 | 15.45 | 15.45 | 15.34 | 15.35 | 9,100 | -0.05(-0.32%) |
Sep 23, 2004 | 15.30 | 15.44 | 15.30 | 15.40 | 1,000 | +0.01(+0.06%) |
Sep 22, 2004 | 15.35 | 15.39 | 15.35 | 15.39 | 900 | +0.09(+0.59%) |
Sep 21, 2004 | 15.36 | 15.39 | 15.30 | 15.30 | 2,300 | -0.06(-0.39%) |
Sep 20, 2004 | 15.25 | 15.36 | 15.25 | 15.36 | 5,500 | +0.12(+0.79%) |
Sep 17, 2004 | 15.24 | 15.29 | 15.20 | 15.24 | 4,900 | +0.04(+0.26%) |
Sep 16, 2004 | 15.12 | 15.20 | 15.12 | 15.20 | 2,700 | +0.04(+0.26%) |
Sep 15, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 15.20 | 15.28 | 15.16 | 15.16 | 4,600 | -0.09(-0.59%) |
Sep 13, 2004 | 15.35 | 15.35 | 15.15 | 15.25 | 9,700 | -0.10(-0.65%) |
Sep 10, 2004 | 15.23 | 15.35 | 15.23 | 15.35 | 5,000 | +0.19(+1.25%) |
Sep 09, 2004 | 15.05 | 15.16 | 14.95 | 15.16 | 7,500 | +0.01(+0.07%) |
Sep 08, 2004 | 14.91 | 15.15 | 14.79 | 15.15 | 17,500 | +0.04(+0.26%) |
Sep 07, 2004 | 15.05 | 15.11 | 14.75 | 15.11 | 44,700 | -0.18(-1.18%) |
Sep 03, 2004 | 15.20 | 15.29 | 15.20 | 15.29 | 1,300 | +0.09(+0.59%) |
Sep 02, 2004 | 15.25 | 15.25 | 15.20 | 15.20 | 3,000 | -0.15(-0.98%) |
Sep 01, 2004 | 15.41 | 15.41 | 15.30 | 15.35 | 7,200 | -0.01(-0.07%) |
Aug 31, 2004 | 15.25 | 15.40 | 15.25 | 15.36 | 4,100 | -0.04(-0.26%) |
Aug 30, 2004 | 15.30 | 15.40 | 15.22 | 15.40 | 3,800 | +0.10(+0.65%) |
Aug 27, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 15.20 | 15.30 | 15.20 | 15.30 | 2,500 | +0.00(+0.00%) |
Aug 25, 2004 | 15.25 | 15.30 | 15.14 | 15.30 | 6,000 | +0.05(+0.33%) |
Aug 24, 2004 | 15.30 | 15.30 | 15.20 | 15.25 | 6,400 | -0.05(-0.33%) |
Aug 23, 2004 | 15.30 | 15.30 | 15.25 | 15.30 | 5,400 | +0.00(+0.00%) |
Aug 20, 2004 | 15.10 | 15.30 | 15.10 | 15.30 | 2,700 | +0.28(+1.86%) |
Aug 19, 2004 | 15.14 | 15.15 | 15.02 | 15.02 | 5,800 | -0.08(-0.53%) |
Aug 18, 2004 | 15.14 | 15.15 | 15.05 | 15.10 | 11,100 | +0.05(+0.33%) |
Aug 17, 2004 | 15.05 | 15.10 | 15.04 | 15.05 | 4,700 | +0.01(+0.07%) |
Aug 16, 2004 | 15.00 | 15.04 | 14.87 | 15.04 | 6,500 | +0.14(+0.94%) |
Aug 13, 2004 | 14.85 | 15.00 | 14.85 | 14.90 | 11,700 | +0.04(+0.27%) |
Aug 12, 2004 | 15.04 | 15.04 | 14.82 | 14.86 | 3,200 | -0.18(-1.20%) |
Aug 11, 2004 | 15.10 | 15.11 | 15.00 | 15.04 | 4,700 | +0.04(+0.27%) |
Aug 10, 2004 | 15.10 | 15.10 | 15.00 | 15.00 | 1,000 | -0.05(-0.33%) |
Aug 09, 2004 | 14.96 | 15.05 | 14.96 | 15.05 | 800 | +0.05(+0.33%) |
Aug 06, 2004 | 15.15 | 15.15 | 14.90 | 15.00 | 4,100 | +0.00(+0.00%) |
Aug 05, 2004 | 14.95 | 15.00 | 14.85 | 15.00 | 3,200 | +0.05(+0.33%) |
Aug 04, 2004 | 15.05 | 15.05 | 14.95 | 14.95 | 7,900 | -0.05(-0.33%) |
Aug 03, 2004 | 15.00 | 15.15 | 14.90 | 15.00 | 13,500 | +0.11(+0.74%) |