Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.34 | 46.51 | 46.00 | 46.34 | 10,400 | +4.44(+10.60%) |
Sep 29, 2004 | 41.90 | 41.90 | 41.90 | 41.90 | 1,200 | +0.00(+0.00%) |
Sep 28, 2004 | 41.90 | 41.90 | 41.90 | 41.90 | 1,200 | +0.40(+0.96%) |
Sep 27, 2004 | 41.50 | 41.75 | 41.50 | 41.50 | 700 | -0.75(-1.78%) |
Sep 24, 2004 | 42.25 | 42.25 | 42.25 | 42.25 | 400 | +0.00(+0.00%) |
Sep 23, 2004 | 42.25 | 42.25 | 42.25 | 42.25 | 100 | -0.75(-1.74%) |
Sep 22, 2004 | 43.00 | 43.00 | 43.00 | 43.00 | 600 | +0.00(+0.00%) |
Sep 21, 2004 | 43.00 | 43.00 | 43.00 | 43.00 | 600 | +0.00(+0.00%) |
Sep 20, 2004 | 43.00 | 43.00 | 41.50 | 43.00 | 2,150 | +0.00(+0.00%) |
Sep 17, 2004 | 43.00 | 43.00 | 41.50 | 43.00 | 2,150 | +1.50(+3.61%) |
Sep 16, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 3,400 | +0.00(+0.00%) |
Sep 15, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 3,400 | -2.25(-5.14%) |
Sep 14, 2004 | 43.75 | 44.00 | 43.00 | 43.75 | 3,400 | +0.00(+0.00%) |
Sep 13, 2004 | 43.75 | 44.00 | 43.00 | 43.75 | 3,400 | -0.25(-0.57%) |
Sep 10, 2004 | 44.00 | 44.00 | 43.00 | 44.00 | 1,400 | +0.75(+1.73%) |
Sep 09, 2004 | 43.25 | 44.50 | 43.25 | 43.25 | 1,300 | -3.75(-7.98%) |
Sep 08, 2004 | 47.00 | 47.00 | 46.00 | 47.00 | 2,400 | +2.49(+5.59%) |
Sep 07, 2004 | 44.51 | 45.00 | 44.51 | 44.51 | 10,000 | +0.00(+0.00%) |
Sep 03, 2004 | 44.51 | 45.00 | 44.51 | 44.51 | 10,000 | +0.51(+1.16%) |
Sep 02, 2004 | 44.00 | 44.00 | 43.50 | 44.00 | 1,500 | +0.00(+0.00%) |
Sep 01, 2004 | 44.00 | 44.00 | 43.50 | 44.00 | 1,500 | +2.00(+4.76%) |
Aug 31, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 1,200 | +0.00(+0.00%) |
Aug 30, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 1,200 | +1.00(+2.44%) |
Aug 27, 2004 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | +0.25(+0.61%) |
Aug 26, 2004 | 40.75 | 40.75 | 40.25 | 40.75 | 900 | +0.00(+0.00%) |
Aug 25, 2004 | 40.75 | 40.75 | 40.25 | 40.75 | 900 | +1.25(+3.16%) |
Aug 24, 2004 | 39.50 | 39.50 | 39.50 | 39.50 | 1,950 | +0.00(+0.00%) |
Aug 23, 2004 | 39.50 | 39.50 | 39.50 | 39.50 | 1,950 | +0.25(+0.64%) |
Aug 20, 2004 | 39.25 | 39.25 | 39.25 | 39.25 | 2,000 | +0.00(+0.00%) |
Aug 19, 2004 | 39.25 | 39.25 | 39.25 | 39.25 | 2,000 | +1.25(+3.29%) |
Aug 18, 2004 | 38.00 | 38.00 | 38.00 | 38.00 | 450 | +0.00(+0.00%) |
Aug 17, 2004 | 38.00 | 39.00 | 38.00 | 38.00 | 5,800 | +0.00(+0.00%) |
Aug 16, 2004 | 38.00 | 39.00 | 38.00 | 38.00 | 5,800 | +0.60(+1.60%) |
Aug 13, 2004 | 37.40 | 37.40 | 37.25 | 37.40 | 2,700 | -0.10(-0.27%) |
Aug 12, 2004 | 37.50 | 38.50 | 37.00 | 37.50 | 1,860 | +0.25(+0.67%) |
Aug 11, 2004 | 37.25 | 38.25 | 36.50 | 37.25 | 1,700 | +2.75(+7.97%) |
Aug 10, 2004 | 34.50 | 35.35 | 34.50 | 34.50 | 24,300 | +0.00(+0.00%) |
Aug 09, 2004 | 34.50 | 35.35 | 34.50 | 34.50 | 24,300 | +1.00(+2.99%) |
Aug 06, 2004 | 33.50 | 33.50 | 33.50 | 33.50 | 1,000 | +0.00(+0.00%) |
Aug 05, 2004 | 33.50 | 33.50 | 33.50 | 33.50 | 1,000 | -0.25(-0.74%) |
Aug 04, 2004 | 33.75 | 33.75 | 33.50 | 33.75 | 400 | +0.00(+0.00%) |
Aug 03, 2004 | 33.75 | 33.75 | 33.50 | 33.75 | 400 | -0.25(-0.74%) |
Aug 02, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.00(+0.00%) |
Jul 30, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -1.50(-4.23%) |
Jul 29, 2004 | 35.50 | 36.00 | 35.00 | 35.50 | 1,000 | +0.00(+0.00%) |
Jul 28, 2004 | 35.50 | 36.00 | 35.00 | 35.50 | 1,000 | +1.20(+3.50%) |
Jul 27, 2004 | 34.30 | 36.00 | 34.30 | 34.30 | 500 | -2.70(-7.30%) |
Jul 26, 2004 | 37.00 | 37.00 | 36.25 | 37.00 | 300 | +0.00(+0.00%) |
Jul 23, 2004 | 37.00 | 39.00 | 37.00 | 37.00 | 900 | +0.00(+0.00%) |
Jul 22, 2004 | 37.00 | 39.00 | 37.00 | 37.00 | 900 | +0.00(+0.00%) |
Jul 21, 2004 | 37.00 | 37.00 | 37.00 | 37.00 | 400 | -1.25(-3.27%) |
Jul 20, 2004 | 38.25 | 38.25 | 38.25 | 38.25 | 321 | +0.00(+0.00%) |
Jul 19, 2004 | 38.25 | 39.50 | 38.00 | 38.25 | 700 | +0.25(+0.66%) |
Jul 16, 2004 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.00(+0.00%) |
Jul 15, 2004 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | -1.50(-3.80%) |
Jul 14, 2004 | 39.50 | 39.50 | 39.50 | 39.50 | 400 | -0.50(-1.25%) |
Jul 13, 2004 | 40.00 | 41.50 | 40.00 | 40.00 | 900 | -2.00(-4.76%) |
Jul 12, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 150 | +3.75(+9.80%) |
Jul 09, 2004 | 38.25 | 40.11 | 38.25 | 38.25 | 10,100 | -3.25(-7.83%) |
Jul 08, 2004 | 41.50 | 41.50 | 39.50 | 41.50 | 22,300 | +2.00(+5.06%) |
Jul 07, 2004 | 39.50 | 41.15 | 39.50 | 39.50 | 4,800 | -3.50(-8.14%) |
Jul 06, 2004 | 43.00 | 43.00 | 42.50 | 43.00 | 400 | +0.00(+0.00%) |
Jul 02, 2004 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | +0.00(+0.00%) |