Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.59 | 23.46 | 22.59 | 23.35 | 3,605 | +0.26(+1.12%) |
Sep 29, 2004 | 23.10 | 23.10 | 23.09 | 23.09 | 240 | -0.18(-0.79%) |
Sep 28, 2004 | 22.59 | 23.47 | 22.59 | 23.27 | 1,201 | +0.02(+0.07%) |
Sep 27, 2004 | 23.88 | 23.88 | 23.09 | 23.25 | 3,605 | -1.04(-4.28%) |
Sep 24, 2004 | 24.29 | 24.29 | 24.29 | 24.29 | 961 | +0.00(+0.00%) |
Sep 23, 2004 | 24.13 | 24.78 | 24.13 | 24.29 | 1,081 | +0.16(+0.66%) |
Sep 22, 2004 | 24.34 | 24.34 | 24.14 | 24.14 | 721 | -0.52(-2.09%) |
Sep 21, 2004 | 26.12 | 26.12 | 24.38 | 24.65 | 3,966 | -0.10(-0.40%) |
Sep 20, 2004 | 24.76 | 24.77 | 24.75 | 24.75 | 1,923 | +0.04(+0.17%) |
Sep 17, 2004 | 25.46 | 25.46 | 24.54 | 24.71 | 1,923 | -0.42(-1.66%) |
Sep 16, 2004 | 24.34 | 25.13 | 24.34 | 25.13 | 1,923 | +0.15(+0.60%) |
Sep 15, 2004 | 24.54 | 25.02 | 24.54 | 24.98 | 600 | +0.35(+1.42%) |
Sep 14, 2004 | 25.29 | 25.29 | 24.63 | 24.63 | 841 | -0.62(-2.47%) |
Sep 13, 2004 | 26.00 | 26.00 | 25.18 | 25.25 | 1,201 | -0.78(-3.00%) |
Sep 10, 2004 | 25.58 | 26.22 | 25.38 | 26.03 | 6,370 | -0.67(-2.49%) |
Sep 09, 2004 | 26.21 | 26.71 | 26.21 | 26.70 | 480 | +0.16(+0.60%) |
Sep 08, 2004 | 26.54 | 26.54 | 26.54 | 26.54 | 120 | +0.25(+0.95%) |
Sep 07, 2004 | 25.83 | 26.29 | 25.17 | 26.29 | 1,923 | -0.33(-1.25%) |
Sep 03, 2004 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 26.39 | 26.62 | 26.39 | 26.62 | 240 | -0.33(-1.23%) |
Sep 01, 2004 | 26.96 | 26.96 | 26.96 | 26.96 | 1,201 | +0.00(+0.00%) |
Aug 31, 2004 | 26.96 | 26.96 | 26.96 | 26.96 | 120 | +0.30(+1.12%) |
Aug 30, 2004 | 26.80 | 26.80 | 26.66 | 26.66 | 721 | -0.77(-2.82%) |
Aug 27, 2004 | 26.62 | 27.44 | 26.62 | 27.43 | 3,365 | +0.70(+2.61%) |
Aug 26, 2004 | 25.50 | 26.73 | 25.50 | 26.73 | 360 | +0.11(+0.41%) |
Aug 25, 2004 | 27.16 | 27.16 | 26.11 | 26.62 | 1,322 | -0.11(-0.40%) |
Aug 24, 2004 | 26.54 | 27.01 | 26.45 | 26.73 | 1,201 | +0.31(+1.16%) |
Aug 23, 2004 | 26.42 | 27.21 | 26.42 | 26.42 | 961 | -0.71(-2.61%) |
Aug 20, 2004 | 26.62 | 27.19 | 26.50 | 27.13 | 4,812 | -0.07(-0.28%) |
Aug 19, 2004 | 26.40 | 27.21 | 26.40 | 27.21 | 961 | +0.58(+2.19%) |
Aug 18, 2004 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 26.44 | 26.62 | 26.00 | 26.62 | 2,043 | +0.71(+2.73%) |
Aug 16, 2004 | 26.40 | 26.40 | 25.92 | 25.92 | 841 | -0.50(-1.89%) |
Aug 13, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 120 | +0.33(+1.28%) |
Aug 12, 2004 | 26.08 | 26.08 | 26.08 | 26.08 | 721 | -0.51(-1.91%) |
Aug 11, 2004 | 26.59 | 26.62 | 26.40 | 26.59 | 480 | +0.02(+0.09%) |
Aug 10, 2004 | 26.42 | 26.91 | 26.42 | 26.56 | 1,322 | +0.16(+0.60%) |
Aug 09, 2004 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 26.45 | 26.45 | 26.38 | 26.41 | 2,403 | -0.84(-3.08%) |
Aug 05, 2004 | 27.23 | 27.79 | 27.23 | 27.25 | 2,043 | +0.17(+0.61%) |
Aug 04, 2004 | 26.12 | 27.08 | 26.12 | 27.08 | 2,764 | +0.96(+3.66%) |
Aug 03, 2004 | 26.50 | 26.50 | 26.12 | 26.12 | 240 | -0.25(-0.95%) |
Aug 02, 2004 | 25.79 | 26.76 | 25.79 | 26.37 | 2,524 | +0.02(+0.09%) |
Jul 30, 2004 | 27.08 | 27.08 | 26.35 | 26.35 | 1,802 | +0.07(+0.25%) |
Jul 29, 2004 | 26.04 | 26.94 | 25.79 | 26.28 | 2,764 | +0.98(+3.88%) |
Jul 28, 2004 | 25.30 | 25.59 | 25.25 | 25.30 | 2,283 | -0.10(-0.39%) |
Jul 27, 2004 | 26.12 | 26.12 | 25.28 | 25.40 | 721 | +0.18(+0.73%) |
Jul 26, 2004 | 25.78 | 25.79 | 25.22 | 25.22 | 1,682 | -1.16(-4.42%) |
Jul 23, 2004 | 25.63 | 26.47 | 25.63 | 26.38 | 5,408 | +0.88(+3.46%) |
Jul 22, 2004 | 25.79 | 26.60 | 25.13 | 25.50 | 6,851 | -0.50(-1.92%) |
Jul 21, 2004 | 26.91 | 26.91 | 26.00 | 26.00 | 2,403 | -1.03(-3.82%) |
Jul 20, 2004 | 26.72 | 27.04 | 26.72 | 27.03 | 1,802 | +0.51(+1.91%) |
Jul 19, 2004 | 25.88 | 26.52 | 25.87 | 26.52 | 2,043 | +0.32(+1.21%) |
Jul 16, 2004 | 26.21 | 26.22 | 26.18 | 26.21 | 600 | -0.42(-1.56%) |
Jul 15, 2004 | 26.62 | 26.96 | 26.62 | 26.62 | 1,201 | -0.17(-0.62%) |
Jul 14, 2004 | 27.91 | 28.58 | 26.79 | 26.79 | 3,485 | -1.26(-4.51%) |
Jul 13, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 120 | +0.60(+2.18%) |
Jul 12, 2004 | 27.04 | 27.65 | 26.63 | 27.46 | 4,206 | -0.17(-0.60%) |
Jul 09, 2004 | 26.63 | 27.96 | 26.63 | 27.62 | 5,889 | +0.27(+0.97%) |
Jul 08, 2004 | 27.48 | 28.40 | 27.30 | 27.36 | 4,447 | -1.29(-4.50%) |
Jul 07, 2004 | 28.31 | 28.64 | 28.31 | 28.64 | 240 | -0.41(-1.40%) |
Jul 06, 2004 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 28.71 | 29.05 | 28.71 | 29.05 | 240 | -0.57(-1.91%) |