Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 21.35 | 21.76 | 20.98 | 21.76 | 550 | +0.82(+3.90%) |
Jul 27, 2004 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 21.76 | 21.80 | 20.94 | 20.94 | 7,155 | -0.82(-3.76%) |
Jul 23, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 21.80 | 21.80 | 21.76 | 21.76 | 1,871 | -0.05(-0.21%) |
Jul 21, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 21.76 | 21.80 | 21.66 | 21.80 | 4,183 | +0.45(+2.13%) |
Jul 16, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 330 | +0.00(+0.00%) |
Jul 14, 2004 | 21.69 | 21.69 | 20.91 | 21.35 | 2,752 | +0.14(+0.64%) |
Jul 13, 2004 | 21.36 | 21.36 | 21.21 | 21.21 | 440 | -0.19(-0.89%) |
Jul 12, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 660 | -0.40(-1.83%) |
Jul 09, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 880 | +0.05(+0.25%) |
Jul 08, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 21.79 | 21.79 | 21.75 | 21.75 | 220 | +0.40(+1.87%) |
Jul 02, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 21.30 | 21.76 | 21.30 | 21.35 | 3,632 | -0.45(-2.04%) |
Jun 30, 2004 | 21.78 | 21.80 | 20.90 | 21.79 | 1,210 | -0.01(-0.04%) |
Jun 29, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 550 | +0.00(+0.00%) |
Jun 28, 2004 | 21.76 | 21.80 | 21.67 | 21.80 | 1,320 | +0.23(+1.05%) |
Jun 25, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 110 | -0.14(-0.63%) |
Jun 24, 2004 | 21.61 | 21.71 | 21.60 | 21.71 | 1,651 | +0.11(+0.50%) |
Jun 23, 2004 | 21.71 | 21.71 | 21.60 | 21.60 | 440 | +0.15(+0.72%) |
Jun 22, 2004 | 22.23 | 22.70 | 21.45 | 21.45 | 2,862 | +0.52(+2.47%) |
Jun 21, 2004 | 21.80 | 21.80 | 20.89 | 20.93 | 550 | -0.64(-2.99%) |
Jun 18, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 2,641 | +0.67(+3.22%) |
Jun 17, 2004 | 20.89 | 20.90 | 20.89 | 20.90 | 220 | +0.52(+2.54%) |
Jun 16, 2004 | 20.44 | 20.44 | 20.38 | 20.38 | 1,210 | -0.05(-0.27%) |
Jun 15, 2004 | 20.88 | 20.89 | 20.44 | 20.44 | 2,862 | -0.47(-2.26%) |
Jun 14, 2004 | 21.71 | 21.71 | 20.89 | 20.91 | 1,871 | -0.88(-4.04%) |
Jun 10, 2004 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 21.79 | 21.79 | 21.79 | 21.79 | 550 | +0.36(+1.70%) |
Jun 08, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 21.40 | 21.43 | 21.40 | 21.43 | 220 | +0.96(+4.70%) |
Jun 04, 2004 | 20.89 | 20.89 | 20.45 | 20.47 | 1,210 | -0.43(-2.04%) |
Jun 03, 2004 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 20.89 | 20.89 | 20.89 | 20.89 | 1,100 | +0.00(+0.00%) |