Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 14.80 | 14.90 | 14.80 | 14.89 | 2,300 | +0.02(+0.13%) |
Jul 30, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.85 | 14.88 | 14.85 | 14.87 | 6,900 | +0.07(+0.47%) |
Jul 28, 2004 | 14.70 | 14.87 | 14.70 | 14.80 | 4,600 | +0.05(+0.34%) |
Jul 27, 2004 | 14.82 | 14.88 | 14.75 | 14.75 | 4,400 | -0.07(-0.47%) |
Jul 26, 2004 | 14.95 | 14.95 | 14.81 | 14.82 | 6,200 | -0.08(-0.54%) |
Jul 23, 2004 | 14.60 | 14.90 | 14.60 | 14.90 | 3,700 | +0.25(+1.71%) |
Jul 22, 2004 | 14.65 | 14.67 | 14.60 | 14.65 | 17,600 | -0.08(-0.54%) |
Jul 21, 2004 | 14.79 | 14.79 | 14.70 | 14.73 | 8,400 | -0.06(-0.41%) |
Jul 20, 2004 | 14.70 | 14.80 | 14.70 | 14.79 | 7,900 | -0.01(-0.07%) |
Jul 19, 2004 | 14.59 | 14.81 | 14.59 | 14.80 | 20,900 | +0.21(+1.44%) |
Jul 16, 2004 | 14.59 | 14.59 | 14.55 | 14.59 | 4,100 | +0.04(+0.27%) |
Jul 15, 2004 | 14.40 | 14.55 | 14.40 | 14.55 | 9,200 | +0.13(+0.90%) |
Jul 14, 2004 | 14.42 | 14.42 | 14.36 | 14.42 | 6,200 | +0.00(+0.00%) |
Jul 13, 2004 | 14.53 | 14.54 | 14.42 | 14.42 | 3,200 | -0.03(-0.21%) |
Jul 12, 2004 | 14.46 | 14.54 | 14.45 | 14.45 | 5,200 | -0.06(-0.41%) |
Jul 09, 2004 | 14.31 | 14.52 | 14.31 | 14.51 | 6,400 | +0.16(+1.11%) |
Jul 08, 2004 | 14.40 | 14.40 | 14.33 | 14.35 | 2,200 | +0.05(+0.35%) |
Jul 07, 2004 | 14.25 | 14.30 | 14.25 | 14.30 | 2,300 | +0.00(+0.00%) |
Jul 06, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | +0.00(+0.00%) |
Jul 02, 2004 | 14.16 | 14.30 | 14.16 | 14.30 | 2,500 | +0.15(+1.06%) |