Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 1,501 | +0.00(+0.00%) |
Oct 26, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 3,128 | +0.40(+1.22%) |
Oct 25, 2004 | 32.97 | 32.97 | 32.77 | 32.77 | 875 | -0.40(-1.20%) |
Oct 22, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 6,631 | +0.00(+0.00%) |
Oct 21, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.20(+0.61%) |
Oct 20, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | -0.20(-0.60%) |
Oct 18, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.00(+0.00%) |
Oct 15, 2004 | 33.17 | 33.17 | 32.89 | 33.17 | 875 | +0.28(+0.85%) |
Oct 14, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 125 | -0.24(-0.72%) |
Oct 13, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 500 | +0.23(+0.70%) |
Oct 11, 2004 | 33.53 | 33.53 | 32.89 | 32.89 | 250 | +0.00(+0.00%) |
Oct 08, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 500 | -0.63(-1.88%) |
Oct 06, 2004 | 33.53 | 33.53 | 33.53 | 33.53 | 1,251 | +0.17(+0.50%) |
Oct 05, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 32.77 | 33.36 | 32.77 | 33.36 | 625 | +0.50(+1.53%) |
Oct 01, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 375 | -0.70(-2.10%) |
Sep 20, 2004 | 33.56 | 33.56 | 33.56 | 33.56 | 625 | -0.01(-0.02%) |
Sep 17, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 256 | +0.66(+2.02%) |
Sep 15, 2004 | 33.17 | 33.56 | 32.88 | 32.90 | 1,001 | -0.26(-0.80%) |
Sep 14, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 375 | -0.40(-1.19%) |
Sep 13, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 1,876 | +0.00(+0.00%) |
Sep 08, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 750 | +0.00(+0.00%) |
Sep 07, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 250 | +0.00(+0.00%) |
Sep 03, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.40(+1.20%) |
Sep 01, 2004 | 33.57 | 33.57 | 33.17 | 33.17 | 1,406 | +0.00(+0.00%) |
Aug 31, 2004 | 33.57 | 33.57 | 33.17 | 33.17 | 1,376 | -0.08(-0.24%) |
Aug 30, 2004 | 32.89 | 33.25 | 32.89 | 33.25 | 750 | -0.12(-0.36%) |
Aug 27, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 250 | -0.52(-1.53%) |
Aug 26, 2004 | 33.29 | 33.89 | 33.29 | 33.89 | 5,255 | +0.60(+1.80%) |
Aug 25, 2004 | 33.41 | 33.41 | 33.29 | 33.29 | 28,528 | -0.18(-0.53%) |
Aug 24, 2004 | 33.16 | 33.86 | 33.16 | 33.46 | 4,379 | +0.46(+1.38%) |
Aug 23, 2004 | 33.13 | 33.13 | 33.01 | 33.01 | 3,378 | -0.16(-0.48%) |
Aug 20, 2004 | 33.17 | 33.17 | 33.13 | 33.17 | 3,378 | +0.04(+0.12%) |
Aug 19, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 625 | +0.15(+0.46%) |
Aug 18, 2004 | 33.17 | 33.17 | 32.97 | 32.97 | 250 | -0.23(-0.70%) |
Aug 17, 2004 | 33.25 | 33.25 | 33.19 | 33.21 | 1,876 | -0.04(-0.12%) |
Aug 16, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 250 | +0.00(+0.00%) |
Aug 13, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | +0.39(+1.19%) |
Aug 12, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 250 | -0.39(-1.17%) |
Aug 09, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | +0.00(+0.00%) |
Aug 06, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 250 | -0.14(-0.41%) |
Aug 05, 2004 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 32.76 | 33.38 | 32.76 | 33.38 | 1,626 | +0.61(+1.85%) |
Aug 03, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |