Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.37 | 16.38 | 16.35 | 16.38 | 1,900 | +0.03(+0.18%) |
Sep 29, 2004 | 16.43 | 16.44 | 16.35 | 16.35 | 1,900 | -0.04(-0.24%) |
Sep 28, 2004 | 16.40 | 16.40 | 16.31 | 16.39 | 4,500 | +0.07(+0.43%) |
Sep 27, 2004 | 16.35 | 16.35 | 16.32 | 16.32 | 1,500 | -0.08(-0.49%) |
Sep 24, 2004 | 16.48 | 16.48 | 16.40 | 16.40 | 1,600 | -0.08(-0.49%) |
Sep 23, 2004 | 16.47 | 16.48 | 16.40 | 16.48 | 4,700 | +0.02(+0.12%) |
Sep 22, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 1,200 | +0.11(+0.67%) |
Sep 21, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 16.42 | 16.42 | 16.35 | 16.35 | 5,300 | -0.03(-0.18%) |
Sep 17, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 200 | +0.05(+0.31%) |
Sep 16, 2004 | 16.30 | 16.50 | 16.30 | 16.33 | 5,500 | -0.02(-0.12%) |
Sep 15, 2004 | 16.40 | 16.49 | 16.35 | 16.35 | 4,100 | -0.05(-0.30%) |
Sep 14, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 500 | +0.05(+0.31%) |
Sep 13, 2004 | 16.52 | 16.52 | 16.20 | 16.35 | 15,900 | -0.24(-1.45%) |
Sep 10, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 100 | +0.00(+0.00%) |
Sep 09, 2004 | 16.39 | 16.79 | 16.39 | 16.59 | 16,100 | +0.23(+1.41%) |
Sep 08, 2004 | 16.39 | 16.39 | 16.36 | 16.36 | 800 | -0.04(-0.24%) |
Sep 07, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.04(-0.24%) |
Sep 03, 2004 | 16.52 | 16.52 | 16.44 | 16.44 | 1,200 | -0.08(-0.48%) |
Sep 02, 2004 | 16.60 | 16.60 | 16.50 | 16.52 | 5,300 | +0.02(+0.12%) |
Sep 01, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.00(+0.00%) |
Aug 30, 2004 | 16.40 | 16.50 | 16.40 | 16.50 | 8,000 | +0.25(+1.54%) |
Aug 27, 2004 | 16.30 | 16.41 | 16.16 | 16.25 | 7,600 | -0.15(-0.91%) |
Aug 26, 2004 | 16.05 | 16.50 | 16.05 | 16.40 | 10,900 | +0.34(+2.12%) |
Aug 25, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 15.87 | 16.06 | 15.87 | 16.06 | 1,900 | +0.20(+1.26%) |
Aug 23, 2004 | 15.85 | 15.90 | 15.85 | 15.86 | 3,400 | +0.06(+0.38%) |
Aug 20, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 1,300 | -0.10(-0.63%) |
Aug 19, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 600 | +0.04(+0.25%) |
Aug 18, 2004 | 15.74 | 15.95 | 15.74 | 15.86 | 4,200 | +0.12(+0.76%) |
Aug 17, 2004 | 15.70 | 15.74 | 15.65 | 15.74 | 1,100 | +0.09(+0.58%) |
Aug 16, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 15.60 | 15.80 | 15.60 | 15.65 | 7,000 | -0.05(-0.32%) |
Aug 11, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.07(+0.45%) |
Aug 10, 2004 | 15.63 | 15.63 | 15.63 | 15.63 | 1,400 | -0.07(-0.45%) |
Aug 09, 2004 | 15.65 | 15.75 | 15.65 | 15.70 | 3,400 | +0.05(+0.32%) |
Aug 06, 2004 | 15.65 | 15.65 | 15.50 | 15.65 | 9,600 | +0.05(+0.32%) |
Aug 05, 2004 | 15.75 | 15.75 | 15.60 | 15.60 | 1,900 | -0.20(-1.27%) |
Aug 04, 2004 | 15.55 | 15.85 | 15.55 | 15.80 | 6,900 | +0.34(+2.20%) |
Aug 03, 2004 | 15.46 | 15.46 | 15.43 | 15.46 | 4,500 | -0.08(-0.51%) |
Aug 02, 2004 | 15.50 | 15.54 | 15.50 | 15.54 | 1,700 | -0.06(-0.38%) |
Jul 30, 2004 | 15.50 | 15.70 | 15.50 | 15.60 | 5,100 | +0.20(+1.30%) |
Jul 29, 2004 | 15.55 | 15.55 | 15.40 | 15.40 | 4,400 | -0.09(-0.58%) |
Jul 28, 2004 | 15.48 | 15.49 | 15.48 | 15.49 | 1,100 | +0.03(+0.19%) |
Jul 27, 2004 | 15.48 | 15.49 | 15.46 | 15.46 | 1,900 | -0.05(-0.32%) |
Jul 26, 2004 | 15.50 | 15.51 | 15.50 | 15.51 | 3,600 | +0.00(+0.00%) |
Jul 23, 2004 | 15.51 | 15.51 | 15.51 | 15.51 | 300 | +0.00(+0.00%) |
Jul 22, 2004 | 15.47 | 15.53 | 15.41 | 15.51 | 2,800 | +0.03(+0.19%) |
Jul 21, 2004 | 15.46 | 15.48 | 15.45 | 15.48 | 1,500 | -0.01(-0.06%) |
Jul 20, 2004 | 15.40 | 15.50 | 15.40 | 15.49 | 3,000 | +0.19(+1.24%) |
Jul 19, 2004 | 15.35 | 15.35 | 15.30 | 15.30 | 400 | -0.05(-0.33%) |
Jul 16, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | +0.05(+0.33%) |
Jul 14, 2004 | 15.20 | 15.30 | 15.20 | 15.30 | 2,600 | +0.17(+1.12%) |
Jul 13, 2004 | 15.15 | 15.25 | 15.13 | 15.13 | 6,200 | -0.07(-0.46%) |
Jul 12, 2004 | 15.22 | 15.25 | 15.10 | 15.20 | 5,600 | +0.08(+0.53%) |
Jul 09, 2004 | 15.12 | 15.12 | 15.12 | 15.12 | 2,000 | -0.08(-0.53%) |
Jul 08, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | -0.02(-0.13%) |
Jul 07, 2004 | 15.20 | 15.22 | 15.20 | 15.22 | 3,700 | +0.02(+0.13%) |
Jul 06, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.14(+0.93%) |
Jul 02, 2004 | 15.05 | 15.06 | 15.05 | 15.06 | 2,400 | +0.08(+0.53%) |