Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 5,000 | +0.95(+2.87%) |
Oct 28, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.00(+0.00%) |
Oct 27, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.00(+0.00%) |
Oct 26, 2004 | 33.15 | 33.30 | 33.15 | 33.15 | 4,145 | +0.60(+1.84%) |
Oct 25, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 22, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 21, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | +0.00(+0.00%) |
Oct 20, 2004 | 32.55 | 32.55 | 32.55 | 32.55 | 650 | -0.25(-0.76%) |
Oct 19, 2004 | 32.80 | 32.80 | 32.75 | 32.80 | 4,188 | +0.00(+0.00%) |
Oct 18, 2004 | 32.80 | 32.80 | 32.75 | 32.80 | 4,188 | -0.40(-1.20%) |
Oct 15, 2004 | 33.20 | 33.20 | 33.20 | 33.20 | 2,000 | +0.00(+0.00%) |
Oct 14, 2004 | 33.20 | 33.20 | 33.20 | 33.20 | 2,000 | -0.20(-0.60%) |
Oct 13, 2004 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.00(+0.00%) |
Oct 12, 2004 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.10(+0.30%) |
Oct 11, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 610 | +0.00(+0.00%) |
Oct 08, 2004 | 33.30 | 33.30 | 33.30 | 33.30 | 610 | -0.20(-0.60%) |
Oct 07, 2004 | 33.50 | 33.50 | 33.15 | 33.50 | 4,059 | +0.00(+0.00%) |
Oct 06, 2004 | 33.50 | 33.50 | 33.15 | 33.50 | 4,059 | +1.00(+3.08%) |
Oct 05, 2004 | 32.50 | 32.75 | 32.50 | 32.50 | 1,137 | +0.00(+0.00%) |
Oct 04, 2004 | 32.50 | 32.75 | 32.50 | 32.50 | 1,137 | +0.65(+2.04%) |
Oct 01, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | +0.00(+0.00%) |
Sep 30, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | +0.00(+0.00%) |
Sep 29, 2004 | 31.85 | 31.85 | 31.85 | 31.85 | 2,000 | -0.30(-0.93%) |
Sep 28, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 27, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 24, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 6,014 | +0.00(+0.00%) |
Sep 23, 2004 | 32.15 | 32.15 | 32.15 | 32.15 | 5,240 | -0.85(-2.58%) |
Sep 22, 2004 | 33.00 | 33.00 | 32.70 | 33.00 | 10,113 | +0.00(+0.00%) |
Sep 21, 2004 | 33.00 | 33.00 | 32.70 | 33.00 | 10,113 | +1.00(+3.12%) |
Sep 20, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 17, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 16, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | +0.00(+0.00%) |
Sep 15, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 472 | -0.20(-0.62%) |
Sep 14, 2004 | 32.20 | 32.30 | 32.20 | 32.20 | 3,990 | +0.00(+0.00%) |
Sep 13, 2004 | 32.20 | 32.30 | 32.20 | 32.20 | 3,990 | -0.55(-1.68%) |
Sep 10, 2004 | 32.75 | 32.75 | 32.35 | 32.75 | 3,033 | +0.50(+1.55%) |
Sep 09, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 368 | +0.00(+0.00%) |
Sep 08, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 368 | +0.85(+2.71%) |
Sep 07, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.00(+0.00%) |
Sep 03, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.00(+0.00%) |
Sep 02, 2004 | 31.40 | 31.50 | 31.40 | 31.40 | 7,321 | +0.40(+1.29%) |
Sep 01, 2004 | 31.00 | 31.00 | 30.79 | 31.00 | 66,103 | +0.00(+0.00%) |
Aug 31, 2004 | 31.00 | 31.00 | 30.79 | 31.00 | 66,103 | +0.10(+0.32%) |
Aug 30, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.00(+0.00%) |
Aug 27, 2004 | 30.90 | 31.00 | 30.90 | 30.90 | 3,185 | +0.90(+3.00%) |
Aug 26, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | +0.00(+0.00%) |
Aug 25, 2004 | 30.00 | 30.65 | 30.00 | 30.00 | 2,812 | -0.90(-2.91%) |
Aug 24, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.00(+0.00%) |
Aug 23, 2004 | 30.90 | 30.95 | 30.85 | 30.90 | 4,207 | +0.40(+1.31%) |
Aug 20, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 2,728 | -0.40(-1.29%) |
Aug 19, 2004 | 30.90 | 30.90 | 30.60 | 30.90 | 1,842 | +0.02(+0.07%) |
Aug 18, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.00(+0.00%) |
Aug 17, 2004 | 30.88 | 31.00 | 30.80 | 30.88 | 6,572 | +0.58(+1.91%) |
Aug 16, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 13, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 12, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.00(+0.00%) |
Aug 11, 2004 | 30.30 | 30.30 | 30.30 | 30.30 | 2,000 | +0.15(+0.50%) |
Aug 10, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | +0.00(+0.00%) |
Aug 09, 2004 | 30.15 | 30.74 | 30.15 | 30.15 | 30,749 | -0.05(-0.17%) |
Aug 06, 2004 | 30.20 | 30.20 | 30.15 | 30.20 | 2,044 | -0.05(-0.17%) |
Aug 05, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | +0.00(+0.00%) |
Aug 04, 2004 | 30.25 | 30.25 | 30.10 | 30.25 | 6,020 | -2.10(-6.49%) |
Aug 03, 2004 | 32.35 | 32.60 | 32.30 | 32.35 | 3,168 | +0.35(+1.09%) |