Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.45 | 20.80 | 20.40 | 20.45 | 17,029 | +0.00(+0.00%) |
Oct 28, 2004 | 20.45 | 20.80 | 20.40 | 20.45 | 17,029 | -0.45(-2.15%) |
Oct 27, 2004 | 20.90 | 20.90 | 20.55 | 20.90 | 12,248 | +0.50(+2.45%) |
Oct 26, 2004 | 20.40 | 20.55 | 20.05 | 20.40 | 13,330 | +0.00(+0.00%) |
Oct 25, 2004 | 20.40 | 20.55 | 20.05 | 20.40 | 13,330 | +0.10(+0.49%) |
Oct 22, 2004 | 20.30 | 20.50 | 20.15 | 20.30 | 7,400 | +0.35(+1.75%) |
Oct 21, 2004 | 19.95 | 19.95 | 19.40 | 19.95 | 6,477 | -0.25(-1.24%) |
Oct 20, 2004 | 20.20 | 21.00 | 19.70 | 20.20 | 50,773 | +0.00(+0.00%) |
Oct 19, 2004 | 20.20 | 21.00 | 19.70 | 20.20 | 50,773 | +0.00(+0.00%) |
Oct 18, 2004 | 20.20 | 20.20 | 19.80 | 20.20 | 5,119 | +0.85(+4.39%) |
Oct 15, 2004 | 19.35 | 19.35 | 19.15 | 19.35 | 20,381 | +0.00(+0.00%) |
Oct 14, 2004 | 19.35 | 19.35 | 19.15 | 19.35 | 20,381 | -0.75(-3.73%) |
Oct 13, 2004 | 20.10 | 20.40 | 19.90 | 20.10 | 30,121 | +0.00(+0.00%) |
Oct 12, 2004 | 20.10 | 20.40 | 19.90 | 20.10 | 30,121 | -0.25(-1.23%) |
Oct 11, 2004 | 20.35 | 20.50 | 20.00 | 20.35 | 19,643 | +0.00(+0.00%) |
Oct 08, 2004 | 20.35 | 20.50 | 20.00 | 20.35 | 19,643 | +0.10(+0.49%) |
Oct 07, 2004 | 20.25 | 20.30 | 20.00 | 20.25 | 11,215 | +0.10(+0.50%) |
Oct 06, 2004 | 20.15 | 20.15 | 19.75 | 20.15 | 25,966 | +0.00(+0.00%) |
Oct 05, 2004 | 20.15 | 20.15 | 19.75 | 20.15 | 25,966 | -0.15(-0.74%) |
Oct 04, 2004 | 20.30 | 20.35 | 19.85 | 20.30 | 14,664 | +0.00(+0.00%) |
Oct 01, 2004 | 20.30 | 20.35 | 19.85 | 20.30 | 14,664 | +0.50(+2.53%) |
Sep 30, 2004 | 19.80 | 20.10 | 19.75 | 19.80 | 33,387 | +0.00(+0.00%) |
Sep 29, 2004 | 19.80 | 20.10 | 19.75 | 19.80 | 33,387 | +0.30(+1.54%) |
Sep 28, 2004 | 19.50 | 19.75 | 19.40 | 19.50 | 243,290 | +0.00(+0.00%) |
Sep 27, 2004 | 19.50 | 19.75 | 19.40 | 19.50 | 243,290 | -0.60(-2.99%) |
Sep 24, 2004 | 20.10 | 20.10 | 19.65 | 20.10 | 2,814 | +0.15(+0.75%) |
Sep 23, 2004 | 19.95 | 20.00 | 19.50 | 19.95 | 12,750 | +0.00(+0.00%) |
Sep 22, 2004 | 19.95 | 20.00 | 19.50 | 19.95 | 12,750 | -0.75(-3.62%) |
Sep 21, 2004 | 20.70 | 20.70 | 20.20 | 20.70 | 4,999 | +0.00(+0.00%) |
Sep 20, 2004 | 20.70 | 20.70 | 20.20 | 20.70 | 4,999 | +0.20(+0.98%) |
Sep 17, 2004 | 20.50 | 21.05 | 20.50 | 20.50 | 6,500 | +0.00(+0.00%) |
Sep 16, 2004 | 20.50 | 21.05 | 20.50 | 20.50 | 6,500 | +0.10(+0.49%) |
Sep 15, 2004 | 20.40 | 20.90 | 20.40 | 20.40 | 2,802 | -0.45(-2.16%) |
Sep 14, 2004 | 20.85 | 20.85 | 20.45 | 20.85 | 5,337 | +0.70(+3.47%) |
Sep 13, 2004 | 20.15 | 20.50 | 19.95 | 20.15 | 4,240 | +0.15(+0.75%) |
Sep 10, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 25,803 | +0.00(+0.00%) |
Sep 09, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 25,803 | -0.25(-1.23%) |
Sep 08, 2004 | 20.25 | 20.30 | 19.80 | 20.25 | 11,829 | -0.35(-1.70%) |
Sep 07, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 1,654 | +0.00(+0.00%) |
Sep 03, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 1,654 | -0.08(-0.39%) |
Sep 02, 2004 | 20.68 | 20.80 | 20.35 | 20.68 | 24,250 | +0.00(+0.00%) |
Sep 01, 2004 | 20.68 | 20.80 | 20.35 | 20.68 | 24,250 | -0.32(-1.52%) |
Aug 31, 2004 | 21.00 | 21.10 | 21.00 | 21.00 | 1,921 | -0.10(-0.47%) |
Aug 30, 2004 | 21.10 | 21.10 | 21.07 | 21.10 | 1,100 | +0.55(+2.68%) |
Aug 27, 2004 | 20.55 | 20.80 | 20.30 | 20.55 | 4,798 | +0.45(+2.24%) |
Aug 26, 2004 | 20.10 | 20.40 | 20.10 | 20.10 | 6,800 | -0.50(-2.43%) |
Aug 25, 2004 | 20.60 | 21.10 | 20.30 | 20.60 | 10,748 | +0.00(+0.00%) |
Aug 24, 2004 | 20.60 | 21.10 | 20.30 | 20.60 | 10,748 | -0.47(-2.23%) |
Aug 23, 2004 | 21.07 | 21.40 | 20.95 | 21.07 | 7,100 | +0.62(+3.03%) |
Aug 20, 2004 | 20.45 | 20.85 | 20.40 | 20.45 | 14,830 | +0.00(+0.00%) |
Aug 19, 2004 | 20.45 | 20.85 | 20.40 | 20.45 | 14,830 | -0.55(-2.62%) |
Aug 18, 2004 | 21.00 | 21.00 | 20.60 | 21.00 | 2,006 | +0.40(+1.94%) |
Aug 17, 2004 | 20.60 | 21.00 | 20.60 | 20.60 | 26,082 | +0.00(+0.00%) |
Aug 16, 2004 | 20.60 | 21.00 | 20.60 | 20.60 | 26,082 | -0.20(-0.96%) |
Aug 13, 2004 | 20.80 | 20.80 | 19.80 | 20.80 | 15,200 | +0.00(+0.00%) |
Aug 12, 2004 | 20.80 | 20.80 | 19.80 | 20.80 | 15,200 | +0.35(+1.71%) |
Aug 11, 2004 | 20.45 | 20.50 | 20.05 | 20.45 | 7,982 | -0.15(-0.73%) |
Aug 10, 2004 | 20.60 | 20.60 | 20.00 | 20.60 | 6,507 | +0.00(+0.00%) |
Aug 09, 2004 | 20.60 | 20.60 | 20.00 | 20.60 | 6,507 | +0.04(+0.19%) |
Aug 06, 2004 | 20.56 | 20.60 | 20.50 | 20.56 | 3,040 | +0.46(+2.29%) |
Aug 05, 2004 | 20.10 | 20.75 | 20.00 | 20.10 | 20,500 | -0.20(-0.99%) |
Aug 04, 2004 | 20.30 | 20.40 | 19.80 | 20.30 | 36,643 | +0.00(+0.00%) |
Aug 03, 2004 | 20.30 | 20.40 | 19.80 | 20.30 | 36,643 | +0.10(+0.50%) |