Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 32.77 | 32.82 | 32.60 | 32.77 | 3,003 | -0.55(-1.65%) |
Jul 30, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 1,751 | -0.02(-0.05%) |
Jul 29, 2004 | 33.57 | 33.57 | 33.34 | 33.34 | 1,126 | -0.20(-0.59%) |
Jul 28, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 125 | +0.18(+0.53%) |
Jul 27, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 33.57 | 33.57 | 33.37 | 33.37 | 12,262 | -0.20(-0.60%) |
Jul 23, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 500 | +0.48(+1.45%) |
Jul 22, 2004 | 33.09 | 33.09 | 33.09 | 33.09 | 125 | -0.48(-1.43%) |
Jul 21, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 1,126 | +0.00(+0.00%) |
Jul 20, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 375 | +0.00(+0.00%) |
Jul 19, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.80(+2.43%) |
Jul 16, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 125 | -0.88(-2.61%) |
Jul 15, 2004 | 33.65 | 33.65 | 33.65 | 33.65 | 125 | -0.32(-0.94%) |
Jul 14, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 125 | +1.20(+3.65%) |
Jul 12, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 250 | -0.40(-1.20%) |
Jul 09, 2004 | 33.85 | 33.97 | 33.17 | 33.17 | 875 | -0.40(-1.19%) |
Jul 08, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 6,131 | +1.20(+3.70%) |
Jul 07, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 625 | -0.60(-1.82%) |
Jul 02, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | +0.20(+0.61%) |
Jul 01, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 500 | +0.01(+0.02%) |
Jun 30, 2004 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 32.97 | 32.97 | 32.37 | 32.76 | 3,253 | -0.01(-0.02%) |
Jun 28, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 375 | -0.20(-0.61%) |
Jun 25, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 250 | +0.60(+1.85%) |
Jun 23, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 375 | +0.20(+0.62%) |
Jun 22, 2004 | 32.17 | 32.17 | 32.17 | 32.17 | 26,651 | +0.19(+0.60%) |
Jun 21, 2004 | 31.98 | 31.98 | 31.98 | 31.98 | 250 | -1.07(-3.24%) |
Jun 18, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 31.99 | 33.05 | 31.99 | 33.05 | 625 | +0.00(+0.00%) |
Jun 10, 2004 | 33.03 | 33.05 | 32.28 | 33.05 | 1,376 | +1.03(+3.22%) |
Jun 09, 2004 | 33.06 | 33.06 | 32.02 | 32.02 | 250 | -0.46(-1.43%) |
Jun 08, 2004 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 32.36 | 32.49 | 32.36 | 32.48 | 1,501 | -0.58(-1.74%) |
Jun 04, 2004 | 31.98 | 33.05 | 31.97 | 33.05 | 625 | +0.29(+0.88%) |
Jun 03, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |