Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 32.35 | 32.50 | 32.35 | 32.35 | 2,525 | -0.10(-0.31%) |
Nov 29, 2004 | 32.45 | 32.45 | 32.45 | 32.45 | 1,000 | +1.05(+3.34%) |
Nov 26, 2004 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.40(+1.29%) |
Nov 24, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 695 | +0.52(+1.70%) |
Nov 23, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 4,050 | +0.00(+0.00%) |
Nov 22, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 4,050 | -0.02(-0.06%) |
Nov 19, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 1,300 | -0.40(-1.29%) |
Nov 18, 2004 | 30.90 | 31.00 | 30.85 | 30.90 | 2,200 | +0.00(+0.00%) |
Nov 17, 2004 | 30.90 | 31.00 | 30.85 | 30.90 | 2,200 | +0.20(+0.65%) |
Nov 16, 2004 | 30.70 | 30.70 | 30.65 | 30.70 | 692 | -0.15(-0.49%) |
Nov 15, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 2,260 | +0.00(+0.00%) |
Nov 12, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 2,260 | +1.50(+5.11%) |
Nov 11, 2004 | 29.35 | 29.45 | 29.35 | 29.35 | 1,298 | +0.00(+0.00%) |
Nov 10, 2004 | 29.35 | 29.45 | 29.35 | 29.35 | 1,298 | +0.05(+0.17%) |
Nov 09, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 1,000 | +0.00(+0.00%) |
Nov 08, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 1,000 | -0.25(-0.85%) |
Nov 05, 2004 | 29.55 | 29.55 | 29.55 | 29.55 | 1,000 | -0.45(-1.50%) |
Nov 04, 2004 | 30.00 | 30.00 | 29.90 | 30.00 | 1,800 | +0.00(+0.00%) |
Nov 03, 2004 | 30.00 | 30.00 | 29.90 | 30.00 | 1,800 | +0.25(+0.84%) |
Nov 02, 2004 | 29.75 | 29.75 | 29.75 | 29.75 | 1,000 | +0.05(+0.17%) |
Nov 01, 2004 | 29.70 | 29.70 | 29.70 | 29.70 | 1,000 | +0.80(+2.77%) |
Oct 29, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.00(+0.00%) |
Oct 28, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.00(+0.00%) |
Oct 27, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.05(+0.17%) |
Oct 26, 2004 | 28.85 | 28.85 | 28.85 | 28.85 | 800 | -0.15(-0.52%) |
Oct 25, 2004 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | +0.30(+1.05%) |
Oct 22, 2004 | 28.70 | 28.70 | 28.70 | 28.70 | 200 | +0.25(+0.88%) |
Oct 21, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 20, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 19, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 18, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | -0.50(-1.73%) |
Oct 15, 2004 | 28.95 | 28.95 | 28.85 | 28.95 | 100 | +0.00(+0.00%) |
Oct 14, 2004 | 28.95 | 28.95 | 28.85 | 28.95 | 505 | +0.37(+1.29%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.55 | 28.58 | 1,500 | +0.00(+0.00%) |
Oct 12, 2004 | 28.58 | 28.58 | 28.55 | 28.58 | 1,500 | -0.27(-0.94%) |
Oct 11, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.00(+0.00%) |
Oct 08, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.00(+0.00%) |
Oct 07, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.50(+1.76%) |
Oct 06, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 2,900 | +0.00(+0.00%) |
Oct 05, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 2,900 | +0.40(+1.43%) |
Oct 04, 2004 | 27.95 | 28.00 | 27.85 | 27.95 | 4,200 | +0.00(+0.00%) |
Oct 01, 2004 | 27.95 | 28.00 | 27.85 | 27.95 | 4,200 | +0.10(+0.36%) |
Sep 30, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,000 | +0.30(+1.09%) |
Sep 29, 2004 | 27.55 | 27.55 | 27.55 | 27.55 | 275 | -0.55(-1.96%) |
Sep 28, 2004 | 28.10 | 28.10 | 27.60 | 28.10 | 1,200 | +1.25(+4.66%) |
Sep 27, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 24, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 23, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 22, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | +0.00(+0.00%) |
Sep 21, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | +0.00(+0.00%) |
Sep 20, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | -0.05(-0.19%) |
Sep 17, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 16, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 15, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 14, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.70(+2.67%) |
Sep 13, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 750 | +0.00(+0.00%) |
Sep 10, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 750 | -0.30(-1.13%) |
Sep 09, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 08, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 07, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 03, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 02, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.90(+3.52%) |