Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.99 | 22.23 | 21.87 | 22.23 | 1,078 | +0.57(+2.66%) |
Oct 28, 2004 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 21.75 | 21.75 | 21.65 | 21.65 | 647 | +0.09(+0.43%) |
Oct 25, 2004 | 21.56 | 21.56 | 21.56 | 21.56 | 215 | +0.28(+1.30%) |
Oct 22, 2004 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 21.55 | 21.55 | 21.28 | 21.28 | 215 | +0.09(+0.44%) |
Oct 20, 2004 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 21.56 | 21.56 | 21.19 | 21.19 | 431 | -0.37(-1.72%) |
Oct 15, 2004 | 21.56 | 21.56 | 21.56 | 21.56 | 1,078 | +0.00(+0.00%) |
Oct 14, 2004 | 20.87 | 21.56 | 20.87 | 21.56 | 1,078 | +0.24(+1.13%) |
Oct 13, 2004 | 20.86 | 21.56 | 20.86 | 21.32 | 2,372 | +1.15(+5.70%) |
Oct 12, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 107 | +0.29(+1.45%) |
Oct 11, 2004 | 19.87 | 19.88 | 19.87 | 19.88 | 431 | -0.43(-2.10%) |
Oct 08, 2004 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 19.84 | 20.35 | 19.84 | 20.31 | 4,205 | -0.09(-0.45%) |
Oct 06, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 4,852 | +0.00(+0.00%) |
Oct 04, 2004 | 20.40 | 20.40 | 20.22 | 20.40 | 754 | -0.44(-2.09%) |
Oct 01, 2004 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 20.84 | 20.84 | 20.84 | 20.84 | 107 | +0.06(+0.31%) |
Sep 28, 2004 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 20.86 | 20.95 | 20.77 | 20.77 | 2,264 | -0.55(-2.57%) |
Sep 24, 2004 | 20.88 | 21.32 | 20.88 | 21.32 | 323 | +0.44(+2.09%) |
Sep 23, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 21.32 | 21.32 | 20.88 | 20.88 | 4,097 | -0.35(-1.66%) |
Sep 21, 2004 | 21.66 | 21.66 | 21.24 | 21.24 | 1,401 | +0.09(+0.44%) |
Sep 20, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 215 | -0.00(-0.00%) |
Sep 13, 2004 | 21.14 | 21.14 | 21.14 | 21.14 | 107 | -0.19(-0.91%) |
Sep 10, 2004 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 21.34 | 21.68 | 21.33 | 21.34 | 3,774 | -0.33(-1.54%) |
Sep 08, 2004 | 21.33 | 21.67 | 20.96 | 21.67 | 1,401 | +0.35(+1.65%) |
Sep 07, 2004 | 20.75 | 21.32 | 20.75 | 21.32 | 1,509 | +0.61(+2.96%) |
Sep 03, 2004 | 20.40 | 20.75 | 19.97 | 20.71 | 1,078 | +0.32(+1.55%) |
Sep 02, 2004 | 20.29 | 20.39 | 19.89 | 20.39 | 5,715 | +0.24(+1.20%) |
Sep 01, 2004 | 19.38 | 20.15 | 19.38 | 20.15 | 5,391 | +0.68(+3.48%) |
Aug 31, 2004 | 19.47 | 19.47 | 19.47 | 19.47 | 539 | +0.00(+0.00%) |
Aug 30, 2004 | 19.07 | 19.47 | 19.07 | 19.47 | 215 | +0.09(+0.48%) |
Aug 27, 2004 | 19.30 | 19.38 | 19.30 | 19.38 | 862 | -0.09(-0.48%) |
Aug 26, 2004 | 19.47 | 19.47 | 19.47 | 19.47 | 647 | +0.12(+0.62%) |
Aug 25, 2004 | 19.37 | 19.37 | 19.35 | 19.35 | 754 | -0.03(-0.14%) |
Aug 24, 2004 | 19.24 | 19.47 | 19.00 | 19.38 | 5,284 | -0.08(-0.43%) |
Aug 23, 2004 | 19.24 | 19.47 | 18.91 | 19.46 | 3,127 | +0.32(+1.70%) |
Aug 20, 2004 | 19.30 | 19.30 | 18.94 | 19.14 | 1,833 | +0.19(+1.03%) |
Aug 19, 2004 | 19.25 | 19.33 | 18.78 | 18.95 | 2,372 | -0.21(-1.11%) |
Aug 18, 2004 | 19.02 | 19.36 | 18.92 | 19.16 | 3,235 | +0.22(+1.18%) |
Aug 17, 2004 | 19.28 | 19.28 | 18.87 | 18.94 | 2,372 | -0.39(-2.02%) |
Aug 16, 2004 | 19.26 | 19.37 | 18.97 | 19.33 | 3,342 | +0.19(+0.97%) |
Aug 13, 2004 | 19.30 | 19.37 | 18.86 | 19.14 | 3,342 | -0.01(-0.05%) |
Aug 12, 2004 | 19.32 | 19.33 | 18.58 | 19.15 | 2,695 | +0.06(+0.34%) |
Aug 11, 2004 | 19.27 | 19.27 | 18.77 | 19.08 | 4,313 | -0.35(-1.81%) |
Aug 10, 2004 | 19.01 | 19.47 | 18.74 | 19.44 | 10,675 | +0.44(+2.29%) |
Aug 09, 2004 | 19.01 | 19.38 | 19.00 | 19.00 | 970 | -0.47(-2.43%) |
Aug 06, 2004 | 19.47 | 19.47 | 19.47 | 19.47 | 647 | +0.00(+0.00%) |
Aug 05, 2004 | 19.36 | 19.47 | 19.36 | 19.47 | 1,401 | +0.69(+3.65%) |
Aug 04, 2004 | 18.77 | 18.83 | 18.77 | 18.79 | 323 | +0.09(+0.50%) |
Aug 03, 2004 | 19.47 | 19.47 | 18.69 | 18.69 | 862 | -0.77(-3.95%) |