Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.07 | 23.19 | 22.78 | 22.91 | 874,174 | -0.16(-0.69%) |
Oct 28, 2004 | 22.86 | 23.41 | 22.86 | 23.07 | 1,063,416 | +0.21(+0.90%) |
Oct 27, 2004 | 22.27 | 22.98 | 22.04 | 22.86 | 1,062,980 | +0.69(+3.11%) |
Oct 26, 2004 | 22.21 | 22.38 | 21.90 | 22.17 | 1,190,352 | -0.08(-0.37%) |
Oct 25, 2004 | 21.83 | 22.29 | 21.54 | 22.25 | 1,626,060 | -0.05(-0.25%) |
Oct 22, 2004 | 22.69 | 22.94 | 22.27 | 22.31 | 461,268 | -0.40(-1.76%) |
Oct 21, 2004 | 22.58 | 22.90 | 22.34 | 22.71 | 621,318 | +0.22(+0.98%) |
Oct 20, 2004 | 22.72 | 22.94 | 22.38 | 22.49 | 997,043 | -0.25(-1.09%) |
Oct 19, 2004 | 22.89 | 23.18 | 22.73 | 22.74 | 829,732 | -0.08(-0.33%) |
Oct 18, 2004 | 22.44 | 22.94 | 22.34 | 22.81 | 1,300,731 | +0.40(+1.78%) |
Oct 15, 2004 | 22.54 | 22.65 | 22.10 | 22.41 | 1,470,222 | -0.08(-0.37%) |
Oct 14, 2004 | 22.62 | 22.85 | 22.45 | 22.49 | 2,049,858 | +0.10(+0.43%) |
Oct 13, 2004 | 23.08 | 23.09 | 22.10 | 22.40 | 2,427,471 | -0.70(-3.04%) |
Oct 12, 2004 | 23.24 | 23.34 | 22.93 | 23.10 | 1,258,032 | -0.38(-1.61%) |
Oct 11, 2004 | 23.58 | 23.65 | 23.38 | 23.48 | 824,067 | -0.21(-0.87%) |
Oct 08, 2004 | 23.90 | 24.24 | 23.59 | 23.69 | 688,127 | -0.45(-1.85%) |
Oct 07, 2004 | 24.54 | 24.70 | 24.00 | 24.13 | 840,624 | -0.41(-1.66%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.40 | 24.54 | 1,284,320 | -0.12(-0.50%) |
Oct 05, 2004 | 25.28 | 25.29 | 24.62 | 24.66 | 1,324,841 | -0.65(-2.56%) |
Oct 04, 2004 | 25.53 | 25.68 | 25.27 | 25.31 | 992,541 | -0.22(-0.86%) |
Oct 01, 2004 | 25.54 | 25.88 | 25.44 | 25.53 | 598,807 | +0.06(+0.22%) |
Sep 30, 2004 | 25.48 | 25.61 | 25.13 | 25.48 | 612,314 | -0.12(-0.46%) |
Sep 29, 2004 | 25.34 | 25.61 | 25.22 | 25.59 | 382,551 | +0.26(+1.03%) |
Sep 28, 2004 | 24.99 | 25.34 | 24.94 | 25.33 | 609,554 | +0.30(+1.21%) |
Sep 27, 2004 | 25.34 | 25.35 | 24.99 | 25.03 | 510,649 | -0.31(-1.22%) |
Sep 24, 2004 | 25.03 | 25.43 | 25.03 | 25.34 | 348,711 | +0.19(+0.77%) |
Sep 23, 2004 | 25.17 | 25.23 | 24.93 | 25.15 | 499,756 | -0.23(-0.90%) |
Sep 22, 2004 | 25.65 | 25.65 | 25.15 | 25.37 | 795,020 | +0.03(+0.14%) |
Sep 21, 2004 | 24.89 | 25.39 | 24.82 | 25.34 | 545,796 | +0.52(+2.08%) |
Sep 20, 2004 | 24.75 | 24.88 | 24.65 | 24.82 | 546,812 | -0.04(-0.17%) |
Sep 17, 2004 | 24.89 | 24.99 | 24.55 | 24.86 | 430,769 | +0.11(+0.45%) |
Sep 16, 2004 | 24.27 | 24.88 | 24.27 | 24.75 | 543,617 | +0.43(+1.75%) |
Sep 15, 2004 | 24.20 | 24.37 | 24.10 | 24.33 | 245,158 | +0.00(+0.00%) |
Sep 14, 2004 | 24.31 | 24.51 | 24.24 | 24.33 | 299,476 | -0.02(-0.08%) |
Sep 13, 2004 | 23.87 | 24.37 | 23.85 | 24.35 | 350,889 | +0.48(+1.99%) |
Sep 10, 2004 | 23.58 | 23.91 | 23.49 | 23.87 | 207,541 | +0.15(+0.64%) |
Sep 09, 2004 | 23.93 | 24.00 | 23.53 | 23.72 | 409,274 | -0.24(-1.01%) |
Sep 08, 2004 | 24.06 | 24.17 | 23.79 | 23.96 | 487,411 | -0.10(-0.40%) |
Sep 07, 2004 | 24.10 | 24.27 | 23.92 | 24.06 | 407,676 | +0.11(+0.46%) |
Sep 03, 2004 | 23.72 | 24.02 | 23.67 | 23.95 | 476,663 | +0.12(+0.49%) |
Sep 02, 2004 | 23.73 | 23.85 | 23.46 | 23.83 | 861,393 | +0.10(+0.44%) |
Sep 01, 2004 | 23.82 | 23.93 | 23.54 | 23.73 | 497,723 | -0.07(-0.29%) |
Aug 31, 2004 | 23.47 | 23.81 | 23.41 | 23.80 | 381,679 | +0.33(+1.41%) |
Aug 30, 2004 | 23.75 | 23.85 | 23.47 | 23.47 | 317,921 | -0.30(-1.25%) |
Aug 27, 2004 | 23.76 | 23.90 | 23.60 | 23.76 | 544,198 | +0.00(+0.00%) |
Aug 26, 2004 | 23.89 | 24.04 | 23.73 | 23.76 | 558,141 | -0.21(-0.89%) |
Aug 25, 2004 | 23.75 | 24.00 | 23.66 | 23.97 | 542,746 | +0.22(+0.93%) |
Aug 24, 2004 | 23.78 | 24.07 | 23.67 | 23.75 | 593,143 | +0.12(+0.50%) |
Aug 23, 2004 | 23.91 | 23.95 | 23.55 | 23.64 | 623,933 | -0.22(-0.92%) |
Aug 20, 2004 | 23.86 | 24.11 | 23.76 | 23.86 | 1,051,507 | +0.00(+0.00%) |
Aug 19, 2004 | 23.89 | 24.20 | 23.34 | 23.86 | 2,001,785 | -0.23(-0.97%) |
Aug 18, 2004 | 23.24 | 24.17 | 23.24 | 24.09 | 1,630,562 | +0.87(+3.77%) |
Aug 17, 2004 | 22.79 | 23.41 | 22.76 | 23.22 | 647,170 | +0.53(+2.34%) |
Aug 16, 2004 | 22.28 | 22.79 | 22.28 | 22.69 | 717,029 | +0.34(+1.54%) |
Aug 13, 2004 | 22.31 | 22.54 | 22.20 | 22.34 | 422,055 | -0.07(-0.31%) |
Aug 12, 2004 | 22.76 | 22.78 | 22.33 | 22.41 | 627,709 | -0.37(-1.60%) |
Aug 11, 2004 | 22.55 | 22.89 | 22.20 | 22.78 | 582,250 | +0.12(+0.55%) |
Aug 10, 2004 | 22.24 | 22.72 | 22.24 | 22.65 | 653,851 | +0.37(+1.67%) |
Aug 09, 2004 | 22.27 | 22.38 | 22.14 | 22.28 | 602,292 | +0.01(+0.03%) |
Aug 06, 2004 | 22.79 | 22.82 | 22.14 | 22.27 | 734,167 | -0.59(-2.59%) |
Aug 05, 2004 | 23.62 | 23.62 | 22.85 | 22.87 | 1,043,083 | -0.85(-3.57%) |
Aug 04, 2004 | 23.62 | 23.84 | 23.25 | 23.71 | 656,320 | +0.01(+0.06%) |
Aug 03, 2004 | 23.94 | 23.94 | 23.53 | 23.70 | 621,754 | -0.24(-1.01%) |