Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 24.45 | 25.95 | 24.45 | 25.95 | 3,082 | -0.07(-0.28%) |
Oct 27, 2004 | 24.97 | 26.03 | 24.89 | 26.03 | 2,421 | +1.04(+4.18%) |
Oct 26, 2004 | 23.85 | 24.98 | 23.85 | 24.98 | 550 | +0.91(+3.77%) |
Oct 25, 2004 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 24.08 | 24.90 | 24.07 | 24.07 | 2,201 | -0.90(-3.60%) |
Oct 21, 2004 | 24.97 | 24.97 | 24.97 | 24.97 | 440 | -0.01(-0.04%) |
Oct 20, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.00(+0.00%) |
Oct 19, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.77(+3.19%) |
Oct 18, 2004 | 24.75 | 24.75 | 24.21 | 24.21 | 660 | -0.55(-2.20%) |
Oct 15, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 660 | +0.00(+0.00%) |
Oct 12, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 550 | +0.50(+2.06%) |
Oct 11, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 1,100 | -0.05(-0.19%) |
Oct 08, 2004 | 24.53 | 24.53 | 24.26 | 24.30 | 880 | -0.45(-1.83%) |
Oct 07, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 330 | +0.00(+0.00%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.25 | 24.75 | 1,320 | +0.01(+0.04%) |
Oct 05, 2004 | 24.53 | 25.39 | 23.89 | 24.75 | 4,953 | +0.87(+3.65%) |
Oct 04, 2004 | 24.03 | 24.03 | 23.46 | 23.87 | 1,431 | +0.62(+2.66%) |
Oct 01, 2004 | 23.17 | 23.80 | 22.89 | 23.26 | 4,513 | -1.27(-5.19%) |
Sep 30, 2004 | 24.07 | 24.53 | 24.07 | 24.53 | 440 | +0.91(+3.85%) |
Sep 29, 2004 | 23.61 | 23.62 | 23.61 | 23.62 | 550 | +0.25(+1.09%) |
Sep 28, 2004 | 22.27 | 23.36 | 22.27 | 23.36 | 770 | -0.24(-1.00%) |
Sep 27, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 23.16 | 23.60 | 23.16 | 23.60 | 880 | -0.02(-0.08%) |
Sep 22, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +0.00(+0.00%) |
Sep 17, 2004 | 22.71 | 23.62 | 22.71 | 23.62 | 550 | +0.00(+0.00%) |
Sep 16, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +1.14(+5.05%) |
Sep 14, 2004 | 22.48 | 22.48 | 22.48 | 22.48 | 220 | +0.68(+3.12%) |
Sep 13, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 220 | -1.82(-7.69%) |
Sep 10, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +0.23(+0.97%) |
Sep 08, 2004 | 23.24 | 23.39 | 23.24 | 23.39 | 880 | +0.45(+1.98%) |
Sep 07, 2004 | 22.94 | 22.94 | 22.94 | 22.94 | 220 | +0.45(+2.02%) |
Sep 03, 2004 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 22.71 | 22.71 | 22.48 | 22.48 | 990 | -0.75(-3.24%) |
Sep 01, 2004 | 22.71 | 23.24 | 21.84 | 23.24 | 2,531 | +0.56(+2.48%) |
Aug 31, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 22.35 | 22.67 | 21.08 | 22.67 | 3,522 | +1.14(+5.32%) |
Aug 27, 2004 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 21.98 | 21.98 | 21.53 | 21.53 | 660 | -0.50(-2.27%) |
Aug 25, 2004 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 21.89 | 22.03 | 21.89 | 22.03 | 1,761 | +0.14(+0.62%) |
Aug 23, 2004 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 21.89 | 21.89 | 21.89 | 21.89 | 440 | +0.09(+0.42%) |
Aug 19, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 21.05 | 21.80 | 21.03 | 21.80 | 3,192 | +0.00(+0.00%) |
Aug 13, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 21.75 | 21.80 | 21.75 | 21.80 | 330 | +0.05(+0.21%) |
Aug 11, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 21.76 | 21.76 | 21.75 | 21.76 | 880 | +0.00(+0.00%) |
Aug 09, 2004 | 22.17 | 22.17 | 21.76 | 21.76 | 220 | -0.05(-0.21%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 1,100 | +0.65(+3.09%) |
Aug 05, 2004 | 21.80 | 21.80 | 20.44 | 21.15 | 5,173 | -0.65(-3.00%) |
Aug 04, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 550 | +0.00(+0.00%) |
Aug 03, 2004 | 21.80 | 21.80 | 21.12 | 21.80 | 1,651 | +0.05(+0.21%) |