Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 692 | +0.16(+1.02%) |
Aug 25, 2004 | 16.09 | 16.27 | 16.06 | 16.21 | 10,386 | +0.14(+0.86%) |
Aug 24, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 230 | -0.17(-1.07%) |
Aug 20, 2004 | 15.62 | 16.25 | 15.62 | 16.25 | 4,039 | +0.65(+4.17%) |
Aug 19, 2004 | 15.55 | 15.60 | 15.55 | 15.60 | 1,731 | +0.13(+0.84%) |
Aug 18, 2004 | 15.46 | 15.47 | 15.46 | 15.47 | 807 | +0.13(+0.85%) |
Aug 17, 2004 | 15.60 | 15.60 | 15.34 | 15.34 | 2,423 | -8.33(-35.19%) |
Aug 13, 2004 | 24.01 | 24.01 | 23.67 | 23.67 | 1,384 | -0.34(-1.41%) |
Aug 12, 2004 | 24.18 | 24.18 | 24.00 | 24.00 | 577 | +0.04(+0.18%) |
Aug 11, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 24.09 | 24.13 | 23.74 | 23.96 | 2,308 | -0.30(-1.25%) |
Aug 05, 2004 | 24.33 | 24.33 | 24.26 | 24.26 | 461 | -0.24(-0.99%) |
Aug 04, 2004 | 24.38 | 24.51 | 24.25 | 24.51 | 923 | -0.04(-0.18%) |
Aug 03, 2004 | 24.64 | 25.07 | 24.48 | 24.55 | 5,423 | -0.06(-0.25%) |
Aug 02, 2004 | 25.77 | 25.77 | 24.44 | 24.61 | 3,808 | -1.38(-5.30%) |
Jul 30, 2004 | 25.16 | 26.22 | 25.16 | 25.99 | 2,192 | +0.98(+3.92%) |
Jul 29, 2004 | 25.00 | 25.14 | 25.00 | 25.01 | 692 | +0.15(+0.59%) |
Jul 28, 2004 | 25.29 | 25.29 | 24.86 | 24.86 | 1,731 | -0.61(-2.38%) |
Jul 27, 2004 | 25.19 | 25.47 | 25.19 | 25.47 | 923 | +0.45(+1.80%) |
Jul 26, 2004 | 24.87 | 25.03 | 24.72 | 25.02 | 4,962 | +0.32(+1.30%) |
Jul 23, 2004 | 25.43 | 25.43 | 24.70 | 24.70 | 1,961 | -0.95(-3.72%) |
Jul 22, 2004 | 26.18 | 26.18 | 25.65 | 25.65 | 2,654 | -0.70(-2.66%) |
Jul 21, 2004 | 26.95 | 26.95 | 26.35 | 26.35 | 923 | -0.60(-2.22%) |
Jul 20, 2004 | 26.97 | 26.97 | 26.95 | 26.95 | 577 | -0.03(-0.10%) |
Jul 19, 2004 | 27.08 | 27.08 | 26.97 | 26.98 | 923 | -0.12(-0.45%) |
Jul 16, 2004 | 27.10 | 27.27 | 27.10 | 27.10 | 577 | +0.00(+0.00%) |
Jul 15, 2004 | 27.43 | 27.43 | 27.10 | 27.10 | 2,308 | +0.23(+0.84%) |
Jul 14, 2004 | 26.87 | 26.87 | 26.87 | 26.87 | 692 | -0.04(-0.16%) |
Jul 13, 2004 | 26.71 | 26.91 | 26.70 | 26.91 | 1,038 | +0.34(+1.27%) |
Jul 12, 2004 | 26.58 | 26.58 | 26.58 | 26.58 | 115 | -0.03(-0.13%) |
Jul 09, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 26.86 | 26.86 | 26.61 | 26.61 | 2,423 | +0.17(+0.66%) |
Jul 06, 2004 | 26.02 | 26.44 | 26.02 | 26.44 | 1,269 | +0.24(+0.93%) |
Jul 02, 2004 | 26.39 | 26.39 | 26.06 | 26.20 | 1,384 | -0.28(-1.05%) |
Jul 01, 2004 | 26.20 | 26.48 | 25.75 | 26.47 | 2,423 | +0.28(+1.06%) |
Jun 30, 2004 | 25.70 | 26.20 | 25.70 | 26.20 | 1,038 | +0.67(+2.61%) |
Jun 29, 2004 | 24.87 | 25.53 | 24.87 | 25.53 | 4,500 | +1.01(+4.10%) |
Jun 28, 2004 | 23.83 | 24.52 | 23.83 | 24.52 | 3,231 | +0.82(+3.47%) |
Jun 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 230 | -0.13(-0.55%) |
Jun 23, 2004 | 23.28 | 23.83 | 23.28 | 23.83 | 2,308 | +0.68(+2.92%) |
Jun 22, 2004 | 23.28 | 23.28 | 23.15 | 23.15 | 1,269 | -0.13(-0.56%) |
Jun 21, 2004 | 23.28 | 23.28 | 23.28 | 23.28 | 1,384 | +0.32(+1.40%) |
Jun 18, 2004 | 24.09 | 24.09 | 22.96 | 22.96 | 23,311 | -1.43(-5.86%) |
Jun 17, 2004 | 24.39 | 24.39 | 24.39 | 24.39 | 1,154 | +0.13(+0.54%) |
Jun 16, 2004 | 24.09 | 24.41 | 24.09 | 24.26 | 2,769 | +0.17(+0.72%) |
Jun 15, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 2,308 | +0.04(+0.18%) |
Jun 07, 2004 | 24.18 | 24.18 | 24.05 | 24.05 | 807 | -0.05(-0.22%) |
Jun 04, 2004 | 24.10 | 24.10 | 23.97 | 24.10 | 3,000 | +0.00(+0.00%) |
Jun 03, 2004 | 24.31 | 24.31 | 24.09 | 24.10 | 3,000 | -0.34(-1.38%) |
Jun 02, 2004 | 23.83 | 24.70 | 23.83 | 24.44 | 4,385 | +0.73(+3.07%) |