Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +1.10(+4.80%) |
Aug 27, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.00(+0.00%) |
Aug 26, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.75(+3.39%) |
Aug 25, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 24, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 23, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | -0.10(-0.45%) |
Aug 20, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.00(+0.00%) |
Aug 19, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.75(+3.49%) |
Aug 18, 2004 | 21.50 | 21.75 | 21.50 | 21.50 | 462 | -0.15(-0.69%) |
Aug 17, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | +0.00(+0.00%) |
Aug 16, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | -0.70(-3.13%) |
Aug 13, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.00(+0.00%) |
Aug 12, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.35(+1.59%) |
Aug 11, 2004 | 22.00 | 22.05 | 22.00 | 22.00 | 250 | +0.50(+2.33%) |
Aug 10, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | +0.00(+0.00%) |
Aug 09, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | -0.25(-1.15%) |
Aug 06, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | +0.00(+0.00%) |
Aug 05, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | -1.05(-4.61%) |
Aug 04, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.00(+0.00%) |
Aug 03, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.10(+0.44%) |
Aug 02, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.00(+0.00%) |
Jul 30, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.95(+4.37%) |
Jul 29, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 28, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 27, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 230 | -1.05(-4.61%) |
Jul 26, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 220 | -0.30(-1.30%) |
Jul 23, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | +0.00(+0.00%) |
Jul 22, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.15(-0.65%) |
Jul 21, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 400 | -0.70(-2.92%) |
Jul 20, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.00(+0.00%) |
Jul 19, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.15(+0.63%) |
Jul 16, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 800 | +0.20(+0.85%) |
Jul 15, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 356 | -0.50(-2.07%) |
Jul 14, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +0.00(+0.00%) |
Jul 13, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +1.50(+6.64%) |
Jul 12, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 09, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 08, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | -0.40(-1.74%) |
Jul 07, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 535 | -1.10(-4.56%) |
Jul 06, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 279 | -0.20(-0.82%) |
Jul 02, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 260 | -0.05(-0.21%) |
Jul 01, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 151 | +0.00(+0.00%) |
Jun 30, 2004 | 24.80 | 24.35 | 24.35 | 24.35 | 151 | -0.45(-1.81%) |
Jun 29, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 415 | +0.00(+0.00%) |
Jun 28, 2004 | 23.95 | 24.80 | 24.80 | 24.80 | 415 | +0.85(+3.55%) |
Jun 25, 2004 | 23.90 | 23.95 | 23.90 | 23.95 | 805 | -0.05(-0.21%) |
Jun 24, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 162 | -0.15(-0.62%) |
Jun 23, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 158 | +0.15(+0.62%) |
Jun 22, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | +0.00(+0.00%) |
Jun 21, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | -0.30(-1.23%) |
Jun 18, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 1,605 | -0.05(-0.21%) |
Jun 17, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 626 | +0.15(+0.62%) |
Jun 16, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 167 | +0.15(+0.62%) |
Jun 15, 2004 | 24.05 | 24.05 | 24.05 | 24.05 | 667 | +0.15(+0.63%) |
Jun 14, 2004 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.55(+2.36%) |
Jun 10, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.40(-1.68%) |
Jun 09, 2004 | 23.75 | 23.75 | 23.75 | 23.75 | 408 | +0.25(+1.06%) |
Jun 08, 2004 | 23.50 | 23.80 | 23.50 | 23.50 | 511 | +0.95(+4.21%) |
Jun 07, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 41,067 | -0.85(-3.63%) |
Jun 04, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.00(+0.00%) |
Jun 03, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.15(+0.65%) |
Jun 02, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 140 | +0.70(+3.10%) |