Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.47 | 21.47 | 21.46 | 21.46 | 300 | -0.14(-0.65%) |
Aug 30, 2004 | 21.70 | 21.70 | 21.60 | 21.60 | 500 | -0.20(-0.92%) |
Aug 27, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 300 | +0.01(+0.05%) |
Aug 25, 2004 | 21.80 | 21.80 | 21.79 | 21.79 | 500 | -0.16(-0.73%) |
Aug 24, 2004 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 21.95 | 21.95 | 21.95 | 21.95 | 400 | -0.05(-0.23%) |
Aug 20, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -0.15(-0.68%) |
Aug 19, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 22.10 | 22.15 | 21.90 | 22.15 | 1,000 | -0.10(-0.45%) |
Aug 17, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.00(+0.00%) |
Aug 16, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.15(-0.67%) |
Aug 13, 2004 | 22.60 | 22.60 | 22.35 | 22.40 | 2,000 | -0.35(-1.54%) |
Aug 12, 2004 | 22.90 | 22.90 | 22.75 | 22.75 | 600 | -0.29(-1.26%) |
Aug 11, 2004 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.12(-0.52%) |
Aug 10, 2004 | 23.75 | 23.75 | 23.16 | 23.16 | 1,900 | -0.69(-2.89%) |
Aug 09, 2004 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.15(-0.62%) |
Aug 06, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.11(-0.46%) |
Aug 05, 2004 | 24.21 | 24.21 | 24.11 | 24.11 | 700 | -0.10(-0.41%) |
Aug 04, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 24.36 | 24.36 | 24.21 | 24.21 | 1,300 | +0.00(+0.00%) |
Aug 02, 2004 | 24.25 | 24.25 | 24.21 | 24.21 | 200 | +0.01(+0.04%) |
Jul 30, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 300 | -0.10(-0.41%) |
Jul 26, 2004 | 24.39 | 24.39 | 24.30 | 24.30 | 600 | +0.05(+0.21%) |
Jul 23, 2004 | 24.30 | 24.30 | 24.25 | 24.25 | 700 | -0.15(-0.61%) |
Jul 22, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | -0.10(-0.41%) |
Jul 21, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.05(+0.20%) |
Jul 20, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 300 | -0.10(-0.41%) |
Jul 19, 2004 | 24.65 | 24.65 | 24.55 | 24.55 | 300 | -0.25(-1.01%) |
Jul 16, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.10(-0.40%) |
Jul 15, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.10(-0.40%) |
Jul 14, 2004 | 24.70 | 25.10 | 24.50 | 25.00 | 4,500 | +0.50(+2.04%) |
Jul 13, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 24.62 | 24.62 | 24.50 | 24.50 | 300 | +0.00(+0.00%) |
Jul 08, 2004 | 24.65 | 24.65 | 24.50 | 24.50 | 300 | -0.25(-1.01%) |
Jul 07, 2004 | 24.82 | 25.00 | 24.75 | 24.75 | 2,600 | +0.03(+0.12%) |
Jul 06, 2004 | 23.85 | 24.75 | 23.85 | 24.72 | 5,600 | +0.77(+3.22%) |
Jul 02, 2004 | 23.75 | 23.95 | 23.75 | 23.95 | 700 | -0.01(-0.04%) |
Jul 01, 2004 | 23.95 | 23.96 | 23.95 | 23.96 | 300 | -0.23(-0.95%) |
Jun 30, 2004 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 24.05 | 24.19 | 24.05 | 24.19 | 300 | -0.01(-0.04%) |
Jun 28, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
Jun 25, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.15(+0.62%) |
Jun 23, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | -0.10(-0.41%) |
Jun 22, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.04(+0.17%) |
Jun 21, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 100 | -0.18(-0.74%) |
Jun 18, 2004 | 24.30 | 24.39 | 24.20 | 24.39 | 600 | -0.01(-0.04%) |
Jun 17, 2004 | 24.40 | 24.50 | 24.40 | 24.40 | 1,200 | -0.20(-0.81%) |
Jun 16, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -0.01(-0.04%) |
Jun 15, 2004 | 24.80 | 24.80 | 24.61 | 24.61 | 1,000 | -0.19(-0.77%) |
Jun 14, 2004 | 24.81 | 24.81 | 24.80 | 24.80 | 500 | +0.00(+0.00%) |
Jun 10, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 300 | +0.25(+1.02%) |
Jun 09, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.15(-0.61%) |
Jun 08, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.19(-0.76%) |
Jun 07, 2004 | 24.89 | 24.89 | 24.89 | 24.89 | 200 | +0.09(+0.36%) |
Jun 04, 2004 | 24.70 | 24.80 | 24.70 | 24.80 | 300 | -0.30(-1.20%) |
Jun 03, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |