Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.94 | 24.45 | 23.94 | 24.41 | 2,923,580 | +0.50(+2.07%) |
Oct 28, 2004 | 24.01 | 24.01 | 23.72 | 23.91 | 2,919,685 | -0.13(-0.54%) |
Oct 27, 2004 | 23.65 | 24.05 | 23.64 | 24.04 | 2,980,057 | +0.24(+1.03%) |
Oct 26, 2004 | 23.68 | 23.79 | 23.50 | 23.79 | 2,872,111 | +0.13(+0.55%) |
Oct 25, 2004 | 23.43 | 23.73 | 23.28 | 23.67 | 2,739,961 | +0.24(+1.01%) |
Oct 22, 2004 | 23.62 | 23.85 | 23.34 | 23.43 | 3,861,291 | +0.01(+0.03%) |
Oct 21, 2004 | 22.57 | 23.49 | 22.51 | 23.42 | 4,136,441 | +1.08(+4.83%) |
Oct 20, 2004 | 22.29 | 22.61 | 22.00 | 22.34 | 2,468,427 | +0.05(+0.23%) |
Oct 19, 2004 | 22.91 | 22.99 | 22.29 | 22.29 | 2,620,608 | -0.55(-2.39%) |
Oct 18, 2004 | 22.51 | 22.84 | 22.46 | 22.84 | 1,880,984 | +0.36(+1.60%) |
Oct 15, 2004 | 22.37 | 22.61 | 22.29 | 22.48 | 1,731,863 | +0.23(+1.03%) |
Oct 14, 2004 | 22.00 | 22.40 | 22.00 | 22.25 | 2,120,941 | +0.17(+0.75%) |
Oct 13, 2004 | 22.29 | 22.59 | 21.95 | 22.08 | 3,166,459 | -0.15(-0.68%) |
Oct 12, 2004 | 21.89 | 22.23 | 21.85 | 22.23 | 2,575,956 | +0.21(+0.95%) |
Oct 11, 2004 | 22.00 | 22.09 | 21.93 | 22.03 | 1,228,023 | -0.04(-0.20%) |
Oct 08, 2004 | 21.85 | 22.22 | 21.83 | 22.07 | 2,008,961 | +0.22(+1.02%) |
Oct 07, 2004 | 22.16 | 22.29 | 21.80 | 21.85 | 1,853,998 | -0.32(-1.46%) |
Oct 06, 2004 | 21.74 | 22.17 | 21.67 | 22.17 | 3,076,040 | +0.57(+2.63%) |
Oct 05, 2004 | 21.85 | 21.89 | 21.56 | 21.60 | 2,270,202 | -0.32(-1.44%) |
Oct 04, 2004 | 21.80 | 22.31 | 21.80 | 21.92 | 3,053,505 | +0.16(+0.73%) |
Oct 01, 2004 | 21.56 | 21.80 | 21.48 | 21.76 | 3,381,516 | +0.38(+1.78%) |
Sep 30, 2004 | 21.17 | 21.42 | 21.14 | 21.38 | 3,551,642 | +0.21(+0.98%) |
Sep 29, 2004 | 20.87 | 21.28 | 20.83 | 21.17 | 2,078,097 | +0.25(+1.20%) |
Sep 28, 2004 | 20.64 | 21.01 | 20.60 | 20.92 | 3,134,464 | +0.29(+1.43%) |
Sep 27, 2004 | 21.13 | 21.13 | 20.62 | 20.62 | 2,564,271 | -0.50(-2.38%) |
Sep 24, 2004 | 20.96 | 21.26 | 20.95 | 21.13 | 1,353,774 | +0.17(+0.79%) |
Sep 23, 2004 | 21.03 | 21.22 | 20.96 | 20.96 | 1,687,349 | -0.01(-0.03%) |
Sep 22, 2004 | 21.14 | 21.14 | 20.92 | 20.97 | 1,787,645 | -0.25(-1.19%) |
Sep 21, 2004 | 21.14 | 21.26 | 21.10 | 21.22 | 1,283,943 | +0.30(+1.44%) |
Sep 20, 2004 | 20.99 | 21.13 | 20.85 | 20.92 | 2,128,175 | -0.24(-1.15%) |
Sep 17, 2004 | 20.86 | 21.19 | 20.78 | 21.16 | 2,440,050 | +0.32(+1.52%) |
Sep 16, 2004 | 20.69 | 21.06 | 20.60 | 20.85 | 1,943,443 | +0.28(+1.36%) |
Sep 15, 2004 | 20.73 | 20.73 | 20.46 | 20.57 | 2,009,796 | -0.05(-0.24%) |
Sep 14, 2004 | 20.97 | 20.97 | 20.57 | 20.62 | 1,696,252 | -0.17(-0.80%) |
Sep 13, 2004 | 20.99 | 21.07 | 20.67 | 20.78 | 1,959,579 | -0.17(-0.82%) |
Sep 10, 2004 | 20.80 | 20.96 | 20.62 | 20.96 | 1,755,511 | +0.24(+1.18%) |
Sep 09, 2004 | 21.03 | 21.06 | 20.67 | 20.71 | 2,200,232 | -0.28(-1.34%) |
Sep 08, 2004 | 20.84 | 21.34 | 20.78 | 20.99 | 3,121,110 | +0.15(+0.72%) |
Sep 07, 2004 | 21.06 | 21.19 | 20.66 | 20.84 | 3,395,844 | -0.20(-0.96%) |
Sep 03, 2004 | 20.99 | 21.11 | 20.86 | 21.04 | 1,761,075 | -0.01(-0.03%) |
Sep 02, 2004 | 20.45 | 21.06 | 20.44 | 21.05 | 2,980,335 | +0.60(+2.92%) |
Sep 01, 2004 | 20.42 | 20.51 | 20.21 | 20.45 | 2,406,108 | +0.04(+0.18%) |
Aug 31, 2004 | 20.17 | 20.42 | 20.16 | 20.42 | 2,107,866 | +0.24(+1.21%) |
Aug 30, 2004 | 20.07 | 20.28 | 19.98 | 20.17 | 1,421,241 | +0.10(+0.50%) |
Aug 27, 2004 | 20.13 | 20.20 | 19.97 | 20.07 | 1,390,498 | -0.06(-0.32%) |
Aug 26, 2004 | 20.13 | 20.31 | 20.04 | 20.14 | 2,461,054 | +0.01(+0.07%) |
Aug 25, 2004 | 19.74 | 20.17 | 19.72 | 20.12 | 2,138,747 | +0.37(+1.89%) |
Aug 24, 2004 | 19.73 | 19.85 | 19.63 | 19.75 | 1,388,968 | +0.22(+1.10%) |
Aug 23, 2004 | 19.77 | 20.07 | 19.50 | 19.53 | 2,010,631 | -0.28(-1.42%) |
Aug 20, 2004 | 19.35 | 19.82 | 19.32 | 19.81 | 1,684,985 | +0.35(+1.81%) |
Aug 19, 2004 | 19.71 | 19.77 | 19.35 | 19.46 | 2,225,966 | -0.23(-1.17%) |
Aug 18, 2004 | 19.40 | 19.69 | 19.27 | 19.69 | 2,438,937 | +0.22(+1.15%) |
Aug 17, 2004 | 19.48 | 19.62 | 19.41 | 19.47 | 1,667,040 | +0.03(+0.15%) |
Aug 16, 2004 | 18.96 | 19.46 | 18.94 | 19.44 | 2,524,626 | +0.55(+2.93%) |
Aug 13, 2004 | 18.99 | 19.17 | 18.78 | 18.88 | 1,763,440 | -0.02(-0.11%) |
Aug 12, 2004 | 19.37 | 19.37 | 18.84 | 18.91 | 1,833,271 | -0.50(-2.59%) |
Aug 11, 2004 | 19.28 | 19.68 | 19.18 | 19.41 | 1,605,834 | +0.13(+0.67%) |
Aug 10, 2004 | 18.96 | 19.45 | 18.94 | 19.28 | 2,620,052 | +0.49(+2.60%) |
Aug 09, 2004 | 18.83 | 19.11 | 18.72 | 18.79 | 1,387,021 | -0.08(-0.42%) |
Aug 06, 2004 | 19.32 | 19.52 | 18.79 | 18.87 | 3,331,020 | -0.73(-3.70%) |
Aug 05, 2004 | 19.50 | 19.78 | 19.47 | 19.60 | 3,004,122 | +0.11(+0.59%) |
Aug 04, 2004 | 19.18 | 19.70 | 19.07 | 19.48 | 2,946,254 | +0.27(+1.38%) |
Aug 03, 2004 | 19.27 | 19.41 | 19.17 | 19.22 | 1,625,448 | -0.17(-0.89%) |