Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.90 | 25.98 | 25.63 | 25.80 | 151,823 | +0.04(+0.14%) |
Oct 28, 2004 | 25.74 | 26.00 | 25.47 | 25.76 | 214,121 | +0.01(+0.04%) |
Oct 27, 2004 | 24.89 | 25.78 | 24.89 | 25.75 | 170,883 | +0.86(+3.47%) |
Oct 26, 2004 | 25.09 | 25.09 | 24.65 | 24.89 | 149,863 | -0.10(-0.40%) |
Oct 25, 2004 | 25.19 | 25.25 | 24.97 | 24.99 | 112,832 | -0.17(-0.69%) |
Oct 22, 2004 | 25.76 | 25.80 | 25.17 | 25.17 | 106,407 | -0.68(-2.63%) |
Oct 21, 2004 | 25.71 | 26.08 | 25.44 | 25.85 | 238,190 | +0.41(+1.62%) |
Oct 20, 2004 | 25.43 | 25.61 | 25.17 | 25.43 | 88,981 | -0.05(-0.18%) |
Oct 19, 2004 | 26.35 | 26.35 | 25.44 | 25.48 | 435,103 | -0.31(-1.21%) |
Oct 18, 2004 | 25.30 | 25.79 | 25.26 | 25.79 | 246,468 | +0.42(+1.66%) |
Oct 15, 2004 | 25.12 | 25.60 | 25.12 | 25.37 | 254,636 | +0.03(+0.11%) |
Oct 14, 2004 | 25.30 | 25.37 | 25.12 | 25.34 | 134,070 | +0.24(+0.95%) |
Oct 13, 2004 | 25.65 | 25.65 | 25.10 | 25.10 | 333,815 | +0.00(+0.00%) |
Oct 12, 2004 | 24.97 | 25.22 | 24.82 | 25.10 | 109,347 | -0.17(-0.65%) |
Oct 11, 2004 | 25.09 | 25.33 | 25.06 | 25.27 | 353,855 | +0.20(+0.81%) |
Oct 08, 2004 | 25.30 | 25.61 | 24.99 | 25.07 | 144,417 | -0.56(-2.19%) |
Oct 07, 2004 | 25.94 | 26.02 | 25.59 | 25.63 | 230,675 | -0.41(-1.59%) |
Oct 06, 2004 | 25.53 | 26.04 | 25.33 | 26.04 | 293,300 | +0.37(+1.43%) |
Oct 05, 2004 | 25.51 | 25.81 | 25.42 | 25.67 | 70,357 | -0.04(-0.14%) |
Oct 04, 2004 | 25.70 | 25.91 | 25.70 | 25.71 | 174,368 | +0.47(+1.86%) |
Oct 01, 2004 | 24.56 | 25.31 | 24.56 | 25.24 | 162,823 | +0.69(+2.80%) |
Sep 30, 2004 | 24.52 | 24.74 | 24.42 | 24.55 | 126,120 | +0.07(+0.27%) |
Sep 29, 2004 | 24.28 | 24.52 | 24.12 | 24.49 | 137,120 | +0.31(+1.29%) |
Sep 28, 2004 | 24.19 | 24.37 | 23.91 | 24.18 | 183,734 | -0.12(-0.49%) |
Sep 27, 2004 | 24.34 | 24.58 | 24.29 | 24.29 | 87,020 | -0.45(-1.82%) |
Sep 24, 2004 | 25.25 | 25.27 | 24.66 | 24.74 | 66,763 | -0.28(-1.10%) |
Sep 23, 2004 | 24.84 | 25.25 | 24.71 | 25.02 | 123,506 | -0.02(-0.07%) |
Sep 22, 2004 | 25.62 | 25.62 | 24.98 | 25.04 | 95,624 | -0.59(-2.29%) |
Sep 21, 2004 | 25.30 | 25.69 | 25.30 | 25.63 | 98,238 | +0.56(+2.23%) |
Sep 20, 2004 | 24.78 | 25.28 | 24.62 | 25.07 | 133,308 | +0.18(+0.74%) |
Sep 17, 2004 | 24.71 | 24.93 | 24.67 | 24.88 | 83,317 | -0.13(-0.51%) |
Sep 16, 2004 | 24.98 | 25.23 | 24.87 | 25.01 | 50,099 | +0.04(+0.15%) |
Sep 15, 2004 | 25.68 | 25.68 | 24.89 | 24.97 | 308,003 | -0.71(-2.75%) |
Sep 14, 2004 | 25.43 | 25.74 | 25.36 | 25.68 | 131,783 | +0.07(+0.29%) |
Sep 13, 2004 | 25.57 | 25.97 | 25.41 | 25.61 | 410,380 | +0.45(+1.79%) |
Sep 10, 2004 | 24.78 | 25.25 | 24.57 | 25.16 | 238,408 | +0.57(+2.32%) |
Sep 09, 2004 | 23.83 | 24.72 | 23.83 | 24.59 | 203,121 | +0.98(+4.16%) |
Sep 08, 2004 | 23.69 | 23.95 | 23.60 | 23.61 | 83,971 | -0.18(-0.77%) |
Sep 07, 2004 | 23.96 | 23.96 | 23.60 | 23.79 | 50,426 | +0.28(+1.17%) |
Sep 03, 2004 | 23.96 | 23.96 | 23.51 | 23.51 | 65,456 | -0.62(-2.59%) |
Sep 02, 2004 | 23.92 | 24.30 | 23.69 | 24.14 | 60,555 | +0.27(+1.12%) |
Sep 01, 2004 | 23.54 | 24.02 | 23.54 | 23.87 | 44,871 | +0.25(+1.05%) |
Aug 31, 2004 | 23.69 | 23.83 | 23.35 | 23.62 | 117,516 | +0.00(+0.00%) |
Aug 30, 2004 | 24.44 | 26.51 | 23.56 | 23.62 | 115,773 | -0.54(-2.24%) |
Aug 27, 2004 | 24.10 | 24.33 | 24.06 | 24.17 | 89,743 | +0.06(+0.23%) |
Aug 26, 2004 | 24.12 | 24.42 | 24.00 | 24.11 | 55,763 | -0.28(-1.13%) |
Aug 25, 2004 | 23.85 | 24.45 | 23.78 | 24.39 | 52,604 | +0.37(+1.53%) |
Aug 24, 2004 | 24.63 | 24.65 | 23.82 | 24.02 | 123,833 | -0.29(-1.21%) |
Aug 23, 2004 | 24.32 | 24.57 | 24.17 | 24.31 | 129,823 | +0.26(+1.07%) |
Aug 20, 2004 | 23.51 | 24.26 | 23.51 | 24.06 | 71,664 | +0.48(+2.03%) |
Aug 19, 2004 | 23.86 | 23.93 | 23.49 | 23.58 | 99,218 | -0.09(-0.39%) |
Aug 18, 2004 | 22.50 | 23.67 | 22.50 | 23.67 | 170,992 | +0.95(+4.20%) |
Aug 17, 2004 | 22.81 | 22.95 | 22.54 | 22.72 | 91,050 | +0.53(+2.40%) |
Aug 16, 2004 | 22.08 | 22.50 | 21.94 | 22.18 | 102,486 | +0.45(+2.07%) |
Aug 13, 2004 | 21.78 | 22.18 | 21.55 | 21.73 | 338,716 | -0.03(-0.13%) |
Aug 12, 2004 | 22.05 | 22.10 | 21.44 | 21.76 | 502,956 | -0.63(-2.83%) |
Aug 11, 2004 | 22.66 | 22.66 | 22.13 | 22.39 | 96,278 | -1.17(-4.95%) |
Aug 10, 2004 | 23.09 | 23.59 | 23.09 | 23.56 | 33,871 | +0.51(+2.23%) |
Aug 09, 2004 | 23.18 | 23.40 | 22.95 | 23.05 | 195,061 | -0.01(-0.04%) |
Aug 06, 2004 | 23.15 | 23.56 | 22.95 | 23.06 | 144,308 | -0.81(-3.39%) |
Aug 05, 2004 | 24.41 | 24.51 | 23.78 | 23.86 | 49,446 | -0.51(-2.07%) |
Aug 04, 2004 | 23.96 | 24.64 | 23.96 | 24.37 | 146,704 | +0.11(+0.45%) |
Aug 03, 2004 | 25.06 | 25.06 | 24.12 | 24.26 | 98,238 | -0.71(-2.83%) |