Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.68 | 35.68 | 35.68 | 35.68 | 644 | -0.02(-0.04%) |
Aug 27, 2004 | 35.68 | 35.70 | 35.68 | 35.70 | 773 | -0.07(-0.20%) |
Aug 26, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 35.77 | 35.77 | 35.77 | 35.77 | 128 | +0.47(+1.34%) |
Aug 24, 2004 | 35.60 | 35.68 | 35.30 | 35.30 | 1,160 | +0.08(+0.22%) |
Aug 23, 2004 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 35.14 | 35.43 | 35.14 | 35.22 | 1,289 | +0.05(+0.13%) |
Aug 19, 2004 | 34.59 | 35.17 | 34.59 | 35.17 | 257 | +0.58(+1.68%) |
Aug 18, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 728 | +0.29(+0.84%) |
Aug 17, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 34.20 | 34.30 | 34.16 | 34.30 | 902 | -0.29(-0.83%) |
Aug 13, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 34.59 | 34.59 | 34.59 | 34.59 | 257 | +0.44(+1.29%) |
Aug 11, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 34.47 | 34.47 | 34.15 | 34.15 | 5,285 | -0.05(-0.14%) |
Aug 09, 2004 | 34.25 | 34.25 | 33.94 | 34.19 | 1,546 | -0.09(-0.25%) |
Aug 06, 2004 | 34.42 | 34.42 | 34.28 | 34.28 | 644 | -0.20(-0.58%) |
Aug 05, 2004 | 34.13 | 34.52 | 34.13 | 34.48 | 1,933 | +0.00(+0.00%) |
Aug 04, 2004 | 34.12 | 35.15 | 34.12 | 34.48 | 7,218 | +0.72(+2.14%) |
Aug 03, 2004 | 34.11 | 34.11 | 33.76 | 33.76 | 1,289 | -0.18(-0.53%) |
Aug 02, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 1,031 | +0.00(+0.00%) |
Jul 30, 2004 | 33.60 | 33.94 | 33.60 | 33.94 | 2,578 | +0.00(+0.00%) |
Jul 29, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 33.95 | 33.95 | 33.94 | 33.94 | 386 | -0.02(-0.07%) |
Jul 23, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 128 | -0.17(-0.50%) |
Jul 21, 2004 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 34.12 | 34.13 | 34.05 | 34.13 | 2,836 | +0.19(+0.57%) |
Jul 19, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 128 | -0.14(-0.41%) |
Jul 15, 2004 | 34.08 | 34.08 | 34.08 | 34.08 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 33.94 | 34.08 | 33.94 | 34.08 | 515 | +0.17(+0.50%) |
Jul 13, 2004 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 33.90 | 34.07 | 33.90 | 33.91 | 386 | -0.03(-0.09%) |
Jul 09, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 2,191 | +0.00(+0.00%) |
Jul 08, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 33.94 | 33.94 | 33.94 | 33.94 | 128 | -0.01(-0.02%) |
Jul 02, 2004 | 33.94 | 33.95 | 33.94 | 33.95 | 386 | +0.19(+0.57%) |
Jul 01, 2004 | 33.81 | 33.86 | 33.74 | 33.75 | 6,574 | -0.05(-0.16%) |
Jun 30, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 128 | -0.02(-0.05%) |
Jun 29, 2004 | 34.11 | 34.13 | 33.82 | 33.82 | 1,804 | -0.03(-0.09%) |
Jun 28, 2004 | 33.94 | 33.94 | 33.85 | 33.85 | 386 | -0.02(-0.05%) |
Jun 25, 2004 | 33.60 | 33.87 | 33.60 | 33.87 | 386 | +0.13(+0.39%) |
Jun 24, 2004 | 33.59 | 33.74 | 33.59 | 33.74 | 2,707 | -0.15(-0.44%) |
Jun 23, 2004 | 33.88 | 33.88 | 33.88 | 33.88 | 257 | +0.08(+0.23%) |
Jun 22, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 33.54 | 33.81 | 33.54 | 33.81 | 386 | +0.16(+0.46%) |
Jun 18, 2004 | 33.65 | 33.65 | 33.65 | 33.65 | 257 | +0.00(+0.00%) |
Jun 17, 2004 | 33.37 | 33.65 | 33.37 | 33.65 | 257 | +0.29(+0.88%) |
Jun 16, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 128 | -0.37(-1.10%) |
Jun 10, 2004 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 33.74 | 33.74 | 33.73 | 33.73 | 257 | +0.14(+0.42%) |
Jun 08, 2004 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 33.55 | 33.59 | 33.24 | 33.59 | 3,996 | +0.04(+0.12%) |
Jun 04, 2004 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 33.55 | 33.55 | 33.55 | 33.55 | 1,289 | -0.01(-0.02%) |
Jun 02, 2004 | 33.54 | 33.56 | 33.54 | 33.56 | 257 | +0.02(+0.05%) |