Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.45 | 41.55 | 41.45 | 41.45 | 1,150 | +0.00(+0.00%) |
Sep 29, 2004 | 41.45 | 41.55 | 41.45 | 41.45 | 1,150 | +0.20(+0.48%) |
Sep 28, 2004 | 41.25 | 41.25 | 41.25 | 41.25 | 500 | +0.00(+0.00%) |
Sep 27, 2004 | 41.25 | 41.25 | 41.25 | 41.25 | 500 | -0.45(-1.08%) |
Sep 24, 2004 | 41.70 | 41.85 | 41.70 | 41.70 | 1,382 | +0.00(+0.00%) |
Sep 23, 2004 | 41.70 | 41.85 | 41.70 | 41.70 | 1,382 | +0.00(+0.00%) |
Sep 22, 2004 | 41.70 | 41.85 | 41.70 | 41.70 | 1,382 | -1.10(-2.57%) |
Sep 21, 2004 | 42.80 | 42.80 | 42.75 | 42.80 | 435 | +0.00(+0.00%) |
Sep 20, 2004 | 42.80 | 42.80 | 42.75 | 42.80 | 435 | -0.25(-0.58%) |
Sep 17, 2004 | 43.05 | 43.05 | 42.10 | 43.05 | 643 | +0.65(+1.53%) |
Sep 16, 2004 | 42.40 | 61.20 | 42.40 | 42.40 | 900 | +0.00(+0.00%) |
Sep 15, 2004 | 42.40 | 61.20 | 42.40 | 42.40 | 900 | -0.85(-1.97%) |
Sep 14, 2004 | 43.25 | 43.60 | 43.15 | 43.25 | 1,112 | +0.15(+0.35%) |
Sep 13, 2004 | 43.10 | 43.13 | 43.10 | 43.10 | 300 | +1.20(+2.86%) |
Sep 10, 2004 | 41.90 | 41.90 | 41.90 | 41.90 | 455 | +0.00(+0.00%) |
Sep 09, 2004 | 41.90 | 41.90 | 41.90 | 41.90 | 455 | -0.85(-1.99%) |
Sep 08, 2004 | 42.75 | 42.75 | 42.75 | 42.75 | 200 | +0.65(+1.54%) |
Sep 07, 2004 | 42.10 | 42.10 | 42.10 | 42.10 | 480 | +0.00(+0.00%) |
Sep 03, 2004 | 42.10 | 42.10 | 42.10 | 42.10 | 480 | +0.50(+1.20%) |
Sep 02, 2004 | 41.60 | 41.60 | 41.55 | 41.60 | 600 | +0.00(+0.00%) |
Sep 01, 2004 | 41.60 | 41.60 | 41.55 | 41.60 | 600 | +0.50(+1.22%) |
Aug 31, 2004 | 41.10 | 41.10 | 41.10 | 41.10 | 1,213 | +0.00(+0.00%) |
Aug 30, 2004 | 41.10 | 41.10 | 41.10 | 41.10 | 1,213 | -1.05(-2.49%) |
Aug 27, 2004 | 42.15 | 42.15 | 41.50 | 42.15 | 728 | +0.00(+0.00%) |
Aug 26, 2004 | 42.15 | 42.15 | 41.50 | 42.15 | 728 | +0.75(+1.81%) |
Aug 25, 2004 | 41.40 | 41.40 | 41.40 | 41.40 | 500 | +0.00(+0.00%) |
Aug 24, 2004 | 41.40 | 41.40 | 41.40 | 41.40 | 500 | +0.60(+1.47%) |
Aug 23, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 600 | +0.00(+0.00%) |
Aug 20, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 600 | -0.10(-0.24%) |
Aug 19, 2004 | 40.90 | 40.90 | 40.90 | 40.90 | 100 | -0.45(-1.09%) |
Aug 18, 2004 | 41.35 | 41.75 | 41.35 | 41.35 | 230 | +0.00(+0.00%) |
Aug 17, 2004 | 41.35 | 41.75 | 41.35 | 41.35 | 230 | +0.55(+1.35%) |
Aug 16, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 500 | +0.00(+0.00%) |
Aug 13, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 500 | -0.45(-1.09%) |
Aug 12, 2004 | 41.25 | 41.25 | 40.90 | 41.25 | 860 | +0.00(+0.00%) |
Aug 11, 2004 | 41.25 | 41.25 | 40.90 | 41.25 | 860 | +0.15(+0.36%) |
Aug 10, 2004 | 41.10 | 41.60 | 41.10 | 41.10 | 1,800 | +0.00(+0.00%) |
Aug 09, 2004 | 41.10 | 41.60 | 41.10 | 41.10 | 1,800 | -1.45(-3.41%) |
Aug 06, 2004 | 42.55 | 42.55 | 42.55 | 42.55 | 1,160 | +0.00(+0.00%) |
Aug 05, 2004 | 42.55 | 42.55 | 42.55 | 42.55 | 1,160 | -0.65(-1.50%) |
Aug 04, 2004 | 43.20 | 43.20 | 42.70 | 43.20 | 750 | -1.50(-3.36%) |
Aug 03, 2004 | 44.70 | 44.70 | 44.70 | 44.70 | 500 | +0.30(+0.68%) |
Aug 02, 2004 | 44.40 | 45.25 | 44.40 | 44.40 | 300 | +0.55(+1.25%) |
Jul 30, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.00(+0.00%) |
Jul 29, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.00(+0.00%) |
Jul 28, 2004 | 43.85 | 43.90 | 43.85 | 43.85 | 1,045 | +0.85(+1.98%) |
Jul 27, 2004 | 43.00 | 43.30 | 43.00 | 43.00 | 1,100 | +0.00(+0.00%) |
Jul 26, 2004 | 43.00 | 43.30 | 43.00 | 43.00 | 1,100 | -0.70(-1.60%) |
Jul 23, 2004 | 43.70 | 43.70 | 43.70 | 43.70 | 6,020 | +0.00(+0.00%) |
Jul 22, 2004 | 43.70 | 43.70 | 43.70 | 43.70 | 6,020 | +0.05(+0.11%) |
Jul 21, 2004 | 43.65 | 43.65 | 43.55 | 43.65 | 1,536 | +0.00(+0.00%) |
Jul 20, 2004 | 43.65 | 43.65 | 43.55 | 43.65 | 1,536 | -0.75(-1.69%) |
Jul 19, 2004 | 44.40 | 44.40 | 44.35 | 44.40 | 2,955 | +0.15(+0.34%) |
Jul 16, 2004 | 44.25 | 44.25 | 44.05 | 44.25 | 300 | +0.00(+0.00%) |
Jul 15, 2004 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | -0.10(-0.23%) |
Jul 14, 2004 | 44.35 | 44.35 | 44.35 | 44.35 | 1,200 | +0.60(+1.37%) |
Jul 13, 2004 | 43.75 | 44.45 | 43.75 | 43.75 | 100,700 | -0.25(-0.57%) |
Jul 12, 2004 | 44.00 | 44.65 | 44.00 | 44.00 | 760 | -0.20(-0.45%) |
Jul 09, 2004 | 44.20 | 44.30 | 44.20 | 44.20 | 1,100 | +0.40(+0.91%) |
Jul 08, 2004 | 43.80 | 44.30 | 43.80 | 43.80 | 650 | +0.80(+1.86%) |
Jul 07, 2004 | 43.00 | 44.00 | 43.00 | 43.00 | 333 | -1.10(-2.49%) |
Jul 06, 2004 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | -0.15(-0.34%) |
Jul 02, 2004 | 44.25 | 44.35 | 44.25 | 44.25 | 200 | +0.35(+0.80%) |