Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.91 | 36.86 | 34.65 | 36.86 | 3,608 | +1.94(+5.56%) |
Sep 29, 2004 | 35.57 | 35.57 | 34.91 | 34.92 | 1,030 | +0.97(+2.86%) |
Sep 28, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 33.38 | 33.95 | 33.38 | 33.95 | 257 | -0.93(-2.67%) |
Sep 24, 2004 | 35.13 | 35.74 | 34.88 | 34.88 | 1,288 | -0.26(-0.73%) |
Sep 23, 2004 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 36.78 | 36.78 | 35.14 | 35.14 | 773 | -1.72(-4.67%) |
Sep 21, 2004 | 36.86 | 36.86 | 36.86 | 36.86 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 37.25 | 37.45 | 36.78 | 36.86 | 1,675 | -0.61(-1.62%) |
Sep 17, 2004 | 37.44 | 37.47 | 37.44 | 37.47 | 3,221 | -0.38(-1.00%) |
Sep 16, 2004 | 38.41 | 38.41 | 37.85 | 37.85 | 773 | +0.15(+0.39%) |
Sep 15, 2004 | 37.95 | 38.34 | 37.70 | 37.70 | 1,417 | +0.25(+0.66%) |
Sep 14, 2004 | 35.68 | 38.34 | 35.68 | 37.45 | 3,221 | +0.90(+2.46%) |
Sep 13, 2004 | 36.47 | 36.55 | 36.09 | 36.55 | 2,577 | -0.54(-1.44%) |
Sep 10, 2004 | 36.47 | 37.09 | 36.29 | 37.09 | 1,804 | +0.81(+2.22%) |
Sep 09, 2004 | 36.44 | 36.44 | 36.28 | 36.28 | 257 | +0.19(+0.54%) |
Sep 08, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 128 | +0.39(+1.09%) |
Sep 07, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 35.32 | 35.70 | 34.54 | 35.70 | 773 | +0.00(+0.00%) |
Sep 02, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 35.70 | 35.70 | 35.34 | 35.70 | 2,448 | +0.00(+0.00%) |
Aug 31, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 35.70 | 35.70 | 35.70 | 35.70 | 644 | -0.02(-0.04%) |
Aug 27, 2004 | 35.70 | 35.71 | 35.70 | 35.71 | 773 | -0.07(-0.20%) |
Aug 26, 2004 | 35.78 | 35.78 | 35.78 | 35.78 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 35.78 | 35.78 | 35.78 | 35.78 | 128 | +0.47(+1.34%) |
Aug 24, 2004 | 35.61 | 35.70 | 35.31 | 35.31 | 1,159 | +0.08(+0.22%) |
Aug 23, 2004 | 35.23 | 35.23 | 35.23 | 35.23 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 35.16 | 35.44 | 35.16 | 35.23 | 1,288 | +0.05(+0.13%) |
Aug 19, 2004 | 34.60 | 35.19 | 34.60 | 35.19 | 257 | +0.58(+1.68%) |
Aug 18, 2004 | 34.60 | 34.60 | 34.60 | 34.60 | 728 | +0.29(+0.84%) |
Aug 17, 2004 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 34.21 | 34.32 | 34.17 | 34.32 | 902 | -0.29(-0.83%) |
Aug 13, 2004 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 34.60 | 34.60 | 34.60 | 34.60 | 257 | +0.44(+1.29%) |
Aug 11, 2004 | 34.16 | 34.16 | 34.16 | 34.16 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 34.49 | 34.49 | 34.16 | 34.16 | 5,283 | -0.05(-0.14%) |
Aug 09, 2004 | 34.26 | 34.26 | 33.95 | 34.21 | 1,546 | -0.09(-0.25%) |
Aug 06, 2004 | 34.43 | 34.43 | 34.29 | 34.29 | 644 | -0.20(-0.59%) |
Aug 05, 2004 | 34.15 | 34.53 | 34.15 | 34.50 | 1,932 | +0.00(+0.00%) |
Aug 04, 2004 | 34.14 | 35.16 | 34.14 | 34.50 | 7,216 | +0.72(+2.14%) |
Aug 03, 2004 | 34.12 | 34.12 | 33.77 | 33.77 | 1,288 | -0.18(-0.53%) |
Aug 02, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 1,030 | +0.00(+0.00%) |
Jul 30, 2004 | 33.61 | 33.95 | 33.61 | 33.95 | 2,577 | +0.00(+0.00%) |
Jul 29, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 33.97 | 33.97 | 33.95 | 33.95 | 386 | -0.02(-0.07%) |
Jul 23, 2004 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 33.98 | 33.98 | 33.98 | 33.98 | 128 | -0.17(-0.50%) |
Jul 21, 2004 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 34.13 | 34.15 | 34.06 | 34.15 | 2,834 | +0.19(+0.57%) |
Jul 19, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 128 | -0.14(-0.41%) |
Jul 15, 2004 | 34.09 | 34.09 | 34.09 | 34.09 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 33.95 | 34.09 | 33.95 | 34.09 | 515 | +0.17(+0.50%) |
Jul 13, 2004 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 33.91 | 34.08 | 33.91 | 33.92 | 386 | -0.03(-0.09%) |
Jul 09, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 2,190 | +0.00(+0.00%) |
Jul 08, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 33.95 | 33.95 | 33.95 | 33.95 | 128 | -0.01(-0.02%) |
Jul 02, 2004 | 33.95 | 33.96 | 33.95 | 33.96 | 386 | +0.19(+0.57%) |