Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 200 | +0.25(+1.18%) |
Oct 28, 2004 | 21.18 | 21.20 | 20.84 | 21.18 | 12,525 | +0.00(+0.00%) |
Oct 27, 2004 | 21.18 | 21.20 | 20.84 | 21.18 | 12,525 | +0.40(+1.91%) |
Oct 26, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.00(+0.00%) |
Oct 25, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.00(+0.00%) |
Oct 22, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.33(+1.60%) |
Oct 21, 2004 | 20.46 | 20.46 | 20.40 | 20.46 | 50,000 | -0.60(-2.87%) |
Oct 20, 2004 | 21.06 | 21.35 | 21.04 | 21.06 | 51,147 | +0.00(+0.00%) |
Oct 19, 2004 | 21.06 | 21.35 | 21.04 | 21.06 | 51,147 | +0.29(+1.40%) |
Oct 18, 2004 | 20.77 | 20.77 | 20.77 | 20.77 | 5,258 | -0.23(-1.11%) |
Oct 15, 2004 | 21.01 | 21.06 | 21.01 | 21.01 | 90,030 | +0.00(+0.00%) |
Oct 14, 2004 | 21.01 | 21.06 | 21.01 | 21.01 | 90,030 | -0.37(-1.72%) |
Oct 13, 2004 | 21.37 | 21.42 | 21.35 | 21.37 | 80,475 | +0.00(+0.00%) |
Oct 12, 2004 | 21.37 | 21.42 | 21.35 | 21.37 | 80,475 | +0.10(+0.48%) |
Oct 11, 2004 | 21.27 | 21.27 | 21.25 | 21.27 | 86,800 | +0.00(+0.00%) |
Oct 08, 2004 | 21.27 | 21.27 | 21.25 | 21.27 | 86,800 | -0.28(-1.29%) |
Oct 07, 2004 | 21.55 | 21.55 | 21.55 | 21.55 | 500 | +1.02(+4.97%) |
Oct 06, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 05, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 04, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 01, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.03(+0.15%) |
Sep 30, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 29, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 28, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 27, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 24, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 23, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 22, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 21, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 20, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | -0.45(-2.15%) |
Sep 16, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 15, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 14, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 13, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 10, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 09, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 08, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 07, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.70(+3.46%) |
Sep 03, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 480 | -0.14(-0.68%) |
Sep 02, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Sep 01, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 31, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 30, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 27, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 26, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 25, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 24, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.04(+0.19%) |
Aug 23, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 560 | +0.55(+2.78%) |
Aug 20, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 280 | +0.00(+0.00%) |
Aug 19, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 280 | -0.41(-2.04%) |
Aug 18, 2004 | 20.21 | 20.23 | 20.16 | 20.21 | 6,100 | +0.54(+2.77%) |
Aug 17, 2004 | 19.67 | 19.67 | 19.42 | 19.67 | 8,100 | +0.00(+0.00%) |
Aug 16, 2004 | 19.67 | 19.67 | 19.42 | 19.67 | 8,100 | -0.41(-2.04%) |
Aug 13, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 12, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 11, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 10, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 09, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 06, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 05, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 04, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 03, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |