Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 450.00 | 450.00 | 450.00 | 450.00 | 150 | +5.00(+1.12%) |
Sep 29, 2004 | 445.00 | 445.00 | 445.00 | 445.00 | 100 | -0.04(-0.01%) |
Sep 28, 2004 | 445.04 | 445.04 | 445.04 | 445.04 | 150 | +0.00(+0.00%) |
Sep 27, 2004 | 445.04 | 445.04 | 445.04 | 445.04 | 150 | +0.00(+0.00%) |
Sep 24, 2004 | 445.04 | 445.04 | 445.04 | 445.04 | 351 | +0.00(+0.00%) |
Sep 23, 2004 | 445.04 | 445.04 | 445.04 | 445.04 | 351 | +0.00(+0.00%) |
Sep 22, 2004 | 445.04 | 445.04 | 445.04 | 445.04 | 351 | +25.04(+5.96%) |
Sep 21, 2004 | 420.00 | 420.00 | 420.00 | 420.00 | 154 | -21.00(-4.76%) |
Sep 20, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 500 | +0.00(+0.00%) |
Sep 17, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 500 | +0.00(+0.00%) |
Sep 16, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 500 | +0.00(+0.00%) |
Sep 15, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 110 | +0.00(+0.00%) |
Sep 14, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 110 | +0.00(+0.00%) |
Sep 13, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 110 | +0.00(+0.00%) |
Sep 10, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 200 | +0.00(+0.00%) |
Sep 09, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 200 | +0.00(+0.00%) |
Sep 08, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 200 | +0.00(+0.00%) |
Sep 07, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 200 | +0.00(+0.00%) |
Sep 03, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 2,650 | +0.00(+0.00%) |
Sep 02, 2004 | 441.00 | 441.00 | 435.00 | 441.00 | 2,948 | +1.00(+0.23%) |
Sep 01, 2004 | 440.00 | 445.50 | 438.00 | 440.00 | 3,515 | +0.00(+0.00%) |
Aug 31, 2004 | 440.00 | 445.50 | 438.00 | 440.00 | 3,515 | -10.00(-2.22%) |
Aug 30, 2004 | 450.00 | 460.00 | 450.00 | 450.00 | 4,360 | -2.00(-0.44%) |
Aug 27, 2004 | 452.00 | 452.05 | 452.00 | 452.00 | 7,442 | +0.00(+0.00%) |
Aug 26, 2004 | 452.00 | 452.05 | 452.00 | 452.00 | 7,442 | +17.00(+3.91%) |
Aug 25, 2004 | 435.00 | 440.00 | 435.00 | 435.00 | 1,932 | -4.44(-1.01%) |
Aug 24, 2004 | 439.44 | 449.00 | 439.40 | 439.44 | 5,660 | +5.34(+1.23%) |
Aug 23, 2004 | 434.10 | 434.10 | 430.00 | 434.10 | 8,743 | +0.00(+0.00%) |
Aug 20, 2004 | 434.10 | 434.10 | 430.00 | 434.10 | 18,977 | +0.00(+0.00%) |
Aug 19, 2004 | 434.10 | 434.10 | 430.00 | 434.10 | 18,977 | +39.10(+9.90%) |
Aug 18, 2004 | 395.00 | 395.00 | 395.00 | 395.00 | 125 | +0.00(+0.00%) |
Aug 17, 2004 | 395.00 | 395.00 | 395.00 | 395.00 | 125 | +0.00(+0.00%) |
Aug 16, 2004 | 395.00 | 395.00 | 395.00 | 395.00 | 125 | -25.38(-6.04%) |
Aug 13, 2004 | 420.38 | 420.38 | 420.38 | 420.38 | 430 | +0.00(+0.00%) |
Aug 12, 2004 | 420.38 | 420.38 | 420.38 | 420.38 | 430 | +0.00(+0.00%) |
Aug 11, 2004 | 420.38 | 420.38 | 420.38 | 420.38 | 430 | +0.00(+0.00%) |
Aug 10, 2004 | 420.38 | 420.38 | 420.38 | 420.38 | 300 | -11.62(-2.69%) |
Aug 09, 2004 | 432.00 | 432.00 | 431.00 | 432.00 | 482 | +2.00(+0.47%) |
Aug 06, 2004 | 430.00 | 431.62 | 430.00 | 430.00 | 4,106 | +0.00(+0.00%) |
Aug 05, 2004 | 430.00 | 431.62 | 430.00 | 430.00 | 4,106 | +0.00(+0.00%) |
Aug 04, 2004 | 430.00 | 431.62 | 430.00 | 430.00 | 4,106 | +0.00(+0.00%) |
Aug 03, 2004 | 430.00 | 431.62 | 430.00 | 430.00 | 4,106 | +0.00(+0.00%) |
Aug 02, 2004 | 430.00 | 431.62 | 430.00 | 430.00 | 4,106 | +3.00(+0.70%) |
Jul 30, 2004 | 427.00 | 427.00 | 427.00 | 427.00 | 400 | +0.00(+0.00%) |
Jul 29, 2004 | 427.00 | 427.00 | 427.00 | 427.00 | 400 | +0.00(+0.00%) |
Jul 28, 2004 | 427.00 | 427.00 | 427.00 | 427.00 | 400 | -28.00(-6.15%) |
Jul 27, 2004 | 455.00 | 455.00 | 455.00 | 455.00 | 213 | +0.00(+0.00%) |
Jul 26, 2004 | 455.00 | 455.00 | 455.00 | 455.00 | 213 | +0.00(+0.00%) |
Jul 23, 2004 | 455.00 | 455.00 | 455.00 | 455.00 | 213 | +0.00(+0.00%) |
Jul 22, 2004 | 455.00 | 455.00 | 455.00 | 455.00 | 213 | +20.00(+4.60%) |
Jul 21, 2004 | 435.00 | 440.00 | 435.00 | 435.00 | 562 | -20.00(-4.40%) |
Jul 20, 2004 | 455.00 | 455.00 | 450.00 | 455.00 | 466 | +0.00(+0.00%) |
Jul 19, 2004 | 455.00 | 455.00 | 450.00 | 455.00 | 466 | +0.00(+0.00%) |
Jul 16, 2004 | 455.00 | 455.00 | 450.00 | 455.00 | 466 | -5.00(-1.09%) |
Jul 15, 2004 | 460.00 | 460.00 | 460.00 | 460.00 | 126 | -26.00(-5.35%) |
Jul 14, 2004 | 486.00 | 486.00 | 481.75 | 486.00 | 6,808 | +0.00(+0.00%) |
Jul 13, 2004 | 486.00 | 486.00 | 481.75 | 486.00 | 6,808 | -26.00(-5.08%) |
Jul 12, 2004 | 512.00 | 514.00 | 512.00 | 512.00 | 700 | +0.00(+0.00%) |
Jul 09, 2004 | 512.00 | 514.00 | 512.00 | 512.00 | 700 | -3.00(-0.58%) |
Jul 08, 2004 | 515.00 | 515.00 | 515.00 | 515.00 | 200 | +0.00(+0.00%) |
Jul 07, 2004 | 515.00 | 515.00 | 515.00 | 515.00 | 200 | +0.00(+0.00%) |
Jul 06, 2004 | 515.00 | 515.00 | 515.00 | 515.00 | 200 | +0.00(+0.00%) |
Jul 02, 2004 | 515.00 | 515.00 | 515.00 | 515.00 | 200 | +15.00(+3.00%) |