Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.12 | 15.20 | 15.12 | 15.20 | 3,500 | +0.08(+0.53%) |
Sep 29, 2004 | 14.95 | 15.12 | 14.85 | 15.12 | 4,100 | +0.11(+0.73%) |
Sep 28, 2004 | 15.00 | 15.02 | 15.00 | 15.01 | 900 | -0.19(-1.25%) |
Sep 27, 2004 | 15.08 | 15.22 | 14.97 | 15.20 | 6,800 | +0.19(+1.27%) |
Sep 24, 2004 | 15.17 | 15.22 | 15.01 | 15.01 | 2,900 | +0.01(+0.07%) |
Sep 23, 2004 | 15.04 | 15.04 | 15.00 | 15.00 | 3,000 | -0.21(-1.38%) |
Sep 22, 2004 | 15.04 | 15.24 | 15.04 | 15.21 | 1,800 | +0.17(+1.13%) |
Sep 21, 2004 | 15.03 | 15.04 | 14.98 | 15.04 | 1,800 | -0.04(-0.27%) |
Sep 20, 2004 | 15.30 | 15.35 | 15.08 | 15.08 | 6,400 | -0.22(-1.44%) |
Sep 17, 2004 | 15.20 | 15.30 | 14.97 | 15.30 | 3,100 | +0.22(+1.46%) |
Sep 16, 2004 | 15.07 | 15.08 | 15.07 | 15.08 | 800 | +0.00(+0.00%) |
Sep 15, 2004 | 15.00 | 15.08 | 15.00 | 15.08 | 5,400 | +0.10(+0.67%) |
Sep 14, 2004 | 15.10 | 15.10 | 14.85 | 14.98 | 3,500 | -0.07(-0.47%) |
Sep 13, 2004 | 15.10 | 15.10 | 15.05 | 15.05 | 1,900 | +0.04(+0.27%) |
Sep 10, 2004 | 14.94 | 15.00 | 14.82 | 15.01 | 5,900 | +0.06(+0.40%) |
Sep 09, 2004 | 14.94 | 14.95 | 14.87 | 14.95 | 3,700 | +0.02(+0.13%) |
Sep 08, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 14.64 | 14.93 | 14.61 | 14.93 | 2,600 | +0.18(+1.22%) |
Sep 03, 2004 | 14.75 | 14.77 | 14.68 | 14.75 | 5,300 | +0.00(+0.00%) |
Sep 02, 2004 | 14.89 | 14.93 | 14.75 | 14.75 | 4,500 | -0.10(-0.67%) |
Sep 01, 2004 | 14.72 | 14.85 | 14.72 | 14.85 | 4,000 | +0.13(+0.88%) |
Aug 31, 2004 | 14.70 | 14.82 | 14.70 | 14.72 | 4,100 | +0.05(+0.34%) |
Aug 30, 2004 | 14.77 | 14.80 | 14.65 | 14.67 | 10,500 | -0.08(-0.54%) |
Aug 27, 2004 | 14.74 | 14.75 | 14.74 | 14.75 | 2,000 | +0.04(+0.27%) |
Aug 26, 2004 | 14.64 | 14.71 | 14.63 | 14.71 | 2,400 | +0.00(+0.00%) |
Aug 25, 2004 | 14.58 | 14.71 | 14.58 | 14.71 | 9,600 | +0.06(+0.41%) |
Aug 24, 2004 | 14.42 | 14.65 | 14.42 | 14.65 | 14,300 | +0.07(+0.48%) |
Aug 23, 2004 | 14.35 | 14.58 | 14.35 | 14.58 | 7,700 | +0.00(+0.00%) |
Aug 20, 2004 | 14.41 | 14.58 | 14.37 | 14.58 | 10,900 | +0.13(+0.90%) |
Aug 19, 2004 | 14.47 | 14.47 | 14.25 | 14.45 | 23,000 | -0.06(-0.41%) |
Aug 18, 2004 | 14.64 | 14.67 | 14.50 | 14.51 | 9,600 | -0.16(-1.09%) |
Aug 17, 2004 | 14.75 | 14.75 | 14.55 | 14.67 | 11,900 | -0.11(-0.74%) |
Aug 16, 2004 | 14.99 | 15.00 | 14.78 | 14.78 | 6,800 | -0.07(-0.47%) |
Aug 13, 2004 | 14.94 | 14.98 | 14.85 | 14.85 | 3,600 | -0.09(-0.60%) |
Aug 12, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 600 | +0.15(+1.01%) |
Aug 11, 2004 | 14.90 | 14.95 | 14.79 | 14.79 | 7,100 | -0.13(-0.87%) |
Aug 10, 2004 | 14.98 | 14.98 | 14.60 | 14.92 | 7,600 | -0.02(-0.13%) |
Aug 09, 2004 | 15.16 | 15.17 | 14.94 | 14.94 | 1,300 | +0.19(+1.29%) |
Aug 06, 2004 | 14.55 | 14.78 | 14.51 | 14.75 | 2,500 | +0.30(+2.08%) |
Aug 05, 2004 | 14.35 | 14.45 | 14.35 | 14.45 | 4,700 | +0.10(+0.70%) |
Aug 04, 2004 | 14.33 | 14.35 | 14.33 | 14.35 | 2,300 | +0.03(+0.21%) |
Aug 03, 2004 | 14.31 | 14.32 | 14.31 | 14.32 | 600 | -0.02(-0.14%) |
Aug 02, 2004 | 14.22 | 14.34 | 14.22 | 14.34 | 1,500 | +0.15(+1.06%) |
Jul 30, 2004 | 14.23 | 14.24 | 14.19 | 14.19 | 3,900 | -0.01(-0.07%) |
Jul 29, 2004 | 14.16 | 14.20 | 14.16 | 14.20 | 1,000 | +0.05(+0.35%) |
Jul 28, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.12 | 14.15 | 14.00 | 14.15 | 6,300 | +0.15(+1.07%) |
Jul 26, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 6,000 | -0.08(-0.57%) |
Jul 23, 2004 | 14.11 | 14.11 | 14.08 | 14.08 | 1,000 | -0.05(-0.35%) |
Jul 22, 2004 | 14.34 | 14.34 | 14.09 | 14.13 | 8,300 | -0.22(-1.53%) |
Jul 21, 2004 | 14.36 | 14.50 | 14.35 | 14.35 | 2,300 | +0.00(+0.00%) |
Jul 20, 2004 | 14.32 | 14.35 | 14.31 | 14.35 | 2,100 | +0.05(+0.35%) |
Jul 19, 2004 | 14.22 | 14.30 | 14.22 | 14.30 | 200 | +0.10(+0.70%) |
Jul 16, 2004 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.31 | 14.31 | 14.16 | 14.20 | 7,000 | -0.19(-1.32%) |
Jul 14, 2004 | 14.50 | 14.50 | 14.35 | 14.39 | 1,600 | -0.02(-0.14%) |
Jul 13, 2004 | 14.30 | 14.64 | 14.30 | 14.41 | 12,500 | +0.12(+0.84%) |
Jul 12, 2004 | 14.20 | 14.29 | 14.17 | 14.29 | 1,700 | +0.09(+0.63%) |
Jul 09, 2004 | 14.25 | 14.30 | 14.20 | 14.20 | 3,800 | +0.04(+0.28%) |
Jul 08, 2004 | 14.20 | 14.20 | 14.16 | 14.16 | 800 | +0.02(+0.14%) |
Jul 07, 2004 | 14.25 | 14.25 | 14.12 | 14.14 | 3,300 | -0.06(-0.42%) |
Jul 06, 2004 | 14.10 | 14.30 | 14.10 | 14.20 | 2,200 | +0.12(+0.85%) |
Jul 02, 2004 | 14.02 | 14.20 | 14.02 | 14.08 | 2,300 | +0.12(+0.86%) |