Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.75 | 24.00 | 23.75 | 23.75 | 1,590 | +0.00(+0.00%) |
Sep 29, 2004 | 23.75 | 24.00 | 23.75 | 23.75 | 1,590 | +0.00(+0.00%) |
Sep 28, 2004 | 23.75 | 24.00 | 23.75 | 23.75 | 979 | -0.35(-1.45%) |
Sep 27, 2004 | 24.10 | 24.10 | 23.50 | 24.10 | 1,421 | +0.00(+0.00%) |
Sep 24, 2004 | 24.10 | 24.10 | 23.50 | 24.10 | 1,421 | +0.07(+0.29%) |
Sep 23, 2004 | 24.03 | 24.03 | 24.00 | 24.03 | 955 | +0.03(+0.13%) |
Sep 22, 2004 | 24.00 | 24.25 | 24.00 | 24.00 | 1,610 | -0.75(-3.03%) |
Sep 21, 2004 | 24.75 | 24.80 | 24.70 | 24.75 | 2,080 | +0.00(+0.00%) |
Sep 20, 2004 | 24.75 | 24.80 | 24.70 | 24.75 | 2,080 | +0.00(+0.00%) |
Sep 17, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 348 | -0.20(-0.80%) |
Sep 16, 2004 | 24.95 | 25.25 | 24.00 | 24.95 | 1,752 | +0.00(+0.00%) |
Sep 15, 2004 | 24.95 | 25.25 | 24.00 | 24.95 | 1,752 | +0.00(+0.00%) |
Sep 14, 2004 | 24.95 | 25.25 | 24.00 | 24.95 | 1,752 | -0.30(-1.19%) |
Sep 13, 2004 | 25.25 | 25.30 | 25.25 | 25.25 | 586 | +0.40(+1.61%) |
Sep 10, 2004 | 24.85 | 25.35 | 24.85 | 24.85 | 5,076 | +0.00(+0.00%) |
Sep 09, 2004 | 24.85 | 25.35 | 24.85 | 24.85 | 5,076 | +0.00(+0.00%) |
Sep 08, 2004 | 24.85 | 25.35 | 24.85 | 24.85 | 5,076 | -0.65(-2.55%) |
Sep 07, 2004 | 25.50 | 25.50 | 25.30 | 25.50 | 2,132 | +0.00(+0.00%) |
Sep 03, 2004 | 25.50 | 25.50 | 25.30 | 25.50 | 2,132 | +0.00(+0.00%) |
Sep 02, 2004 | 25.50 | 25.50 | 25.25 | 25.50 | 671 | +0.15(+0.59%) |
Sep 01, 2004 | 25.35 | 25.35 | 25.25 | 25.35 | 790 | +0.20(+0.80%) |
Aug 31, 2004 | 25.15 | 25.25 | 25.15 | 25.15 | 917 | -0.35(-1.37%) |
Aug 30, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 1,086 | +0.00(+0.00%) |
Aug 27, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 1,086 | +0.70(+2.82%) |
Aug 26, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 785 | +0.80(+3.33%) |
Aug 25, 2004 | 24.00 | 24.05 | 24.00 | 24.00 | 2,626 | +0.00(+0.00%) |
Aug 24, 2004 | 24.00 | 24.05 | 24.00 | 24.00 | 2,626 | +0.00(+0.00%) |
Aug 23, 2004 | 24.00 | 24.05 | 24.00 | 24.00 | 2,626 | -0.25(-1.03%) |
Aug 20, 2004 | 24.25 | 24.25 | 23.50 | 24.25 | 500 | +0.00(+0.00%) |
Aug 19, 2004 | 24.25 | 24.25 | 23.50 | 24.25 | 500 | +1.25(+5.43%) |
Aug 18, 2004 | 23.00 | 23.00 | 22.50 | 23.00 | 1,105 | +0.00(+0.00%) |
Aug 17, 2004 | 23.00 | 23.00 | 22.50 | 23.00 | 1,105 | -0.60(-2.54%) |
Aug 16, 2004 | 23.60 | 23.60 | 23.45 | 23.60 | 347 | +1.35(+6.07%) |
Aug 13, 2004 | 22.25 | 22.40 | 22.22 | 22.25 | 663 | +0.00(+0.00%) |
Aug 12, 2004 | 22.25 | 22.40 | 22.22 | 22.25 | 663 | +0.00(+0.00%) |
Aug 11, 2004 | 22.25 | 22.40 | 22.22 | 22.25 | 663 | +0.00(+0.00%) |
Aug 10, 2004 | 22.25 | 22.40 | 22.22 | 22.25 | 663 | -0.15(-0.67%) |
Aug 09, 2004 | 22.40 | 22.40 | 22.40 | 22.40 | 1,277 | +0.00(+0.00%) |
Aug 06, 2004 | 22.40 | 22.40 | 22.40 | 22.40 | 1,277 | -0.45(-1.97%) |
Aug 05, 2004 | 22.85 | 22.90 | 22.85 | 22.85 | 3,743 | +0.00(+0.00%) |
Aug 04, 2004 | 22.85 | 22.90 | 22.85 | 22.85 | 3,743 | -0.65(-2.77%) |
Aug 03, 2004 | 23.50 | 23.65 | 23.00 | 23.50 | 1,259 | +0.00(+0.00%) |
Aug 02, 2004 | 23.50 | 23.65 | 23.00 | 23.50 | 1,259 | +0.30(+1.29%) |
Jul 30, 2004 | 23.20 | 24.00 | 23.20 | 23.20 | 1,465 | +0.00(+0.00%) |
Jul 29, 2004 | 23.20 | 24.00 | 23.20 | 23.20 | 1,465 | -1.05(-4.33%) |
Jul 28, 2004 | 24.25 | 24.28 | 24.25 | 24.25 | 4,053 | +0.00(+0.00%) |
Jul 27, 2004 | 24.25 | 24.28 | 24.25 | 24.25 | 4,053 | -0.55(-2.22%) |
Jul 26, 2004 | 24.80 | 25.00 | 24.80 | 24.80 | 1,237 | -0.60(-2.36%) |
Jul 23, 2004 | 25.40 | 25.50 | 25.00 | 25.40 | 806 | +0.00(+0.00%) |
Jul 22, 2004 | 25.40 | 25.50 | 25.00 | 25.40 | 806 | -0.35(-1.36%) |
Jul 21, 2004 | 25.75 | 25.85 | 25.75 | 25.75 | 87,101 | +0.25(+0.98%) |
Jul 20, 2004 | 25.50 | 25.95 | 25.50 | 25.50 | 629 | +0.20(+0.79%) |
Jul 19, 2004 | 25.30 | 25.70 | 25.30 | 25.30 | 228 | +0.30(+1.20%) |
Jul 16, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 103 | -1.00(-3.85%) |
Jul 15, 2004 | 26.00 | 26.00 | 25.75 | 26.00 | 1,427 | +0.80(+3.17%) |
Jul 14, 2004 | 25.20 | 25.25 | 25.20 | 25.20 | 1,613 | +0.00(+0.00%) |
Jul 13, 2004 | 25.20 | 25.25 | 25.20 | 25.20 | 1,613 | +0.65(+2.65%) |
Jul 12, 2004 | 24.55 | 24.75 | 24.50 | 24.55 | 4,610 | +0.00(+0.00%) |
Jul 09, 2004 | 24.55 | 24.75 | 24.50 | 24.55 | 4,610 | +0.00(+0.00%) |
Jul 08, 2004 | 24.55 | 24.75 | 24.50 | 24.55 | 4,610 | -0.50(-2.00%) |
Jul 07, 2004 | 25.05 | 25.25 | 25.05 | 25.05 | 877 | -1.45(-5.47%) |
Jul 06, 2004 | 26.50 | 27.75 | 26.50 | 26.50 | 2,078 | -0.50(-1.85%) |
Jul 02, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 230 | +0.70(+2.66%) |