Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.72 | 14.72 | 14.38 | 14.46 | 6,100 | -0.11(-0.75%) |
Sep 29, 2004 | 14.65 | 14.77 | 14.57 | 14.57 | 6,100 | -0.05(-0.34%) |
Sep 28, 2004 | 14.81 | 14.81 | 14.62 | 14.62 | 5,200 | -0.10(-0.68%) |
Sep 27, 2004 | 14.98 | 14.98 | 14.70 | 14.72 | 4,500 | -0.13(-0.88%) |
Sep 24, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 2,000 | -0.07(-0.47%) |
Sep 23, 2004 | 15.05 | 15.05 | 14.92 | 14.92 | 3,300 | -0.05(-0.33%) |
Sep 22, 2004 | 15.18 | 15.18 | 14.95 | 14.97 | 5,700 | -0.22(-1.45%) |
Sep 21, 2004 | 15.15 | 15.19 | 15.09 | 15.19 | 2,300 | +0.19(+1.27%) |
Sep 20, 2004 | 15.03 | 15.03 | 15.00 | 15.00 | 5,000 | -0.01(-0.07%) |
Sep 17, 2004 | 15.02 | 15.02 | 15.00 | 15.01 | 1,400 | -0.11(-0.73%) |
Sep 16, 2004 | 14.99 | 15.12 | 14.99 | 15.12 | 800 | +0.14(+0.93%) |
Sep 15, 2004 | 14.85 | 15.07 | 14.85 | 14.98 | 2,800 | -0.01(-0.07%) |
Sep 14, 2004 | 14.90 | 14.99 | 14.73 | 14.99 | 6,000 | +0.09(+0.60%) |
Sep 13, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 2,000 | +0.30(+2.05%) |
Sep 10, 2004 | 14.77 | 14.77 | 14.66 | 14.60 | 4,500 | +0.01(+0.07%) |
Sep 09, 2004 | 14.65 | 14.87 | 14.59 | 14.59 | 10,000 | -0.11(-0.75%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.55 | 14.70 | 2,600 | +0.18(+1.24%) |
Sep 07, 2004 | 14.69 | 14.75 | 14.52 | 14.52 | 4,600 | -0.18(-1.22%) |
Sep 03, 2004 | 14.73 | 14.73 | 14.70 | 14.70 | 3,000 | +0.02(+0.14%) |
Sep 02, 2004 | 14.68 | 14.68 | 14.68 | 14.68 | 200 | +0.08(+0.55%) |
Sep 01, 2004 | 14.52 | 14.60 | 14.52 | 14.60 | 2,800 | +0.00(+0.00%) |
Aug 31, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | +0.09(+0.62%) |
Aug 30, 2004 | 14.60 | 14.60 | 14.51 | 14.51 | 1,600 | -0.01(-0.07%) |
Aug 27, 2004 | 14.52 | 14.52 | 14.52 | 14.52 | 1,000 | +0.02(+0.14%) |
Aug 26, 2004 | 14.55 | 14.55 | 14.49 | 14.50 | 3,500 | +0.06(+0.42%) |
Aug 25, 2004 | 14.43 | 14.44 | 14.43 | 14.44 | 1,200 | +0.01(+0.07%) |
Aug 24, 2004 | 14.40 | 14.43 | 14.40 | 14.43 | 900 | +0.12(+0.84%) |
Aug 23, 2004 | 14.41 | 14.45 | 14.25 | 14.31 | 10,900 | -0.19(-1.31%) |
Aug 20, 2004 | 14.43 | 14.60 | 14.43 | 14.50 | 12,700 | +0.01(+0.07%) |
Aug 19, 2004 | 14.35 | 14.49 | 14.35 | 14.49 | 3,600 | +0.09(+0.62%) |
Aug 18, 2004 | 14.52 | 14.52 | 14.39 | 14.40 | 4,000 | -0.08(-0.55%) |
Aug 17, 2004 | 14.33 | 14.48 | 14.32 | 14.48 | 7,100 | +0.16(+1.12%) |
Aug 16, 2004 | 14.27 | 14.32 | 14.27 | 14.32 | 6,200 | +0.07(+0.49%) |
Aug 13, 2004 | 14.21 | 14.26 | 14.12 | 14.25 | 11,800 | +0.04(+0.28%) |
Aug 12, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 14.16 | 14.21 | 14.16 | 14.21 | 4,200 | +0.06(+0.42%) |
Aug 10, 2004 | 14.21 | 14.21 | 13.97 | 14.15 | 7,700 | -0.14(-0.98%) |
Aug 09, 2004 | 14.25 | 14.29 | 14.25 | 14.29 | 3,000 | +0.18(+1.28%) |
Aug 06, 2004 | 14.35 | 14.35 | 14.10 | 14.11 | 6,600 | -0.03(-0.21%) |
Aug 05, 2004 | 14.15 | 14.15 | 14.11 | 14.14 | 2,000 | +0.02(+0.14%) |
Aug 04, 2004 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 14.04 | 14.12 | 14.04 | 14.12 | 4,100 | +0.12(+0.86%) |
Aug 02, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 1,500 | +0.01(+0.07%) |
Jul 30, 2004 | 13.85 | 13.99 | 13.85 | 13.99 | 5,800 | +0.19(+1.38%) |
Jul 29, 2004 | 13.86 | 13.86 | 13.74 | 13.80 | 8,800 | -0.05(-0.36%) |
Jul 28, 2004 | 13.87 | 13.87 | 13.85 | 13.85 | 800 | +0.00(+0.00%) |
Jul 27, 2004 | 13.84 | 13.86 | 13.80 | 13.85 | 3,700 | +0.03(+0.22%) |
Jul 26, 2004 | 14.03 | 14.09 | 13.75 | 13.82 | 20,700 | -0.23(-1.64%) |
Jul 23, 2004 | 14.09 | 14.09 | 14.05 | 14.05 | 5,400 | -0.04(-0.28%) |
Jul 22, 2004 | 14.12 | 14.17 | 14.09 | 14.09 | 5,100 | -0.01(-0.07%) |
Jul 21, 2004 | 14.15 | 14.15 | 14.10 | 14.10 | 4,500 | -0.18(-1.26%) |
Jul 20, 2004 | 14.21 | 14.28 | 14.19 | 14.28 | 3,000 | -0.02(-0.14%) |
Jul 19, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | -0.01(-0.07%) |
Jul 16, 2004 | 14.25 | 14.31 | 14.25 | 14.31 | 1,900 | +0.06(+0.42%) |
Jul 15, 2004 | 14.22 | 14.25 | 14.22 | 14.25 | 2,600 | +0.05(+0.35%) |
Jul 14, 2004 | 14.05 | 14.20 | 14.00 | 14.20 | 14,300 | +0.17(+1.21%) |
Jul 13, 2004 | 13.92 | 14.03 | 13.92 | 14.03 | 3,600 | +0.11(+0.79%) |
Jul 12, 2004 | 13.94 | 13.94 | 13.75 | 13.92 | 5,900 | +0.02(+0.14%) |
Jul 09, 2004 | 14.01 | 14.02 | 13.85 | 13.90 | 14,900 | -0.06(-0.43%) |
Jul 08, 2004 | 14.00 | 14.00 | 13.96 | 13.96 | 600 | -0.11(-0.78%) |
Jul 07, 2004 | 14.07 | 14.07 | 14.07 | 14.07 | 500 | -0.03(-0.21%) |
Jul 06, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 400 | +0.00(+0.00%) |
Jul 02, 2004 | 13.72 | 14.12 | 13.72 | 14.10 | 2,200 | +0.42(+3.07%) |