Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.65 | 25.81 | 25.56 | 25.77 | 5,290 | +0.16(+0.62%) |
Oct 28, 2004 | 25.54 | 25.63 | 25.54 | 25.61 | 4,912 | +0.07(+0.29%) |
Oct 27, 2004 | 25.11 | 25.54 | 25.11 | 25.54 | 6,235 | +0.36(+1.43%) |
Oct 26, 2004 | 25.14 | 25.21 | 24.98 | 25.18 | 16,438 | +0.04(+0.15%) |
Oct 25, 2004 | 25.14 | 25.14 | 25.03 | 25.14 | 1,322 | -0.05(-0.21%) |
Oct 22, 2004 | 25.30 | 25.30 | 25.03 | 25.19 | 7,369 | -0.20(-0.77%) |
Oct 21, 2004 | 25.40 | 25.43 | 25.27 | 25.39 | 4,912 | +0.09(+0.36%) |
Oct 20, 2004 | 25.40 | 25.40 | 25.15 | 25.30 | 5,290 | +0.13(+0.50%) |
Oct 19, 2004 | 25.46 | 25.47 | 25.17 | 25.17 | 10,203 | -0.05(-0.19%) |
Oct 18, 2004 | 25.39 | 25.39 | 25.22 | 25.22 | 6,991 | -0.05(-0.19%) |
Oct 15, 2004 | 25.23 | 25.34 | 25.21 | 25.27 | 7,369 | +0.30(+1.19%) |
Oct 14, 2004 | 25.09 | 25.09 | 24.97 | 24.97 | 1,700 | -0.04(-0.17%) |
Oct 13, 2004 | 25.09 | 25.24 | 25.01 | 25.01 | 2,078 | -0.07(-0.27%) |
Oct 12, 2004 | 24.99 | 25.08 | 24.86 | 25.08 | 7,747 | -0.06(-0.23%) |
Oct 11, 2004 | 25.29 | 25.29 | 25.14 | 25.14 | 566 | -0.17(-0.67%) |
Oct 08, 2004 | 25.22 | 25.34 | 25.22 | 25.31 | 2,078 | +0.14(+0.57%) |
Oct 07, 2004 | 25.32 | 25.32 | 25.16 | 25.16 | 2,456 | -0.21(-0.81%) |
Oct 06, 2004 | 25.35 | 25.37 | 25.17 | 25.37 | 13,226 | +0.10(+0.40%) |
Oct 05, 2004 | 25.19 | 25.32 | 25.19 | 25.27 | 1,889 | +0.20(+0.78%) |
Oct 04, 2004 | 25.11 | 25.16 | 25.02 | 25.07 | 5,668 | +0.08(+0.34%) |
Oct 01, 2004 | 24.82 | 24.99 | 24.80 | 24.99 | 10,203 | +0.57(+2.32%) |
Sep 30, 2004 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 24.34 | 24.42 | 24.34 | 24.42 | 755 | +0.13(+0.54%) |
Sep 28, 2004 | 24.29 | 24.29 | 24.29 | 24.29 | 1,889 | +0.14(+0.59%) |
Sep 27, 2004 | 24.08 | 24.22 | 24.08 | 24.15 | 1,133 | -0.22(-0.91%) |
Sep 24, 2004 | 24.27 | 24.38 | 24.27 | 24.37 | 2,645 | -0.16(-0.65%) |
Sep 23, 2004 | 24.48 | 24.53 | 24.34 | 24.53 | 15,683 | +0.05(+0.19%) |
Sep 22, 2004 | 24.51 | 24.51 | 24.34 | 24.48 | 8,502 | -0.03(-0.11%) |
Sep 21, 2004 | 24.48 | 24.62 | 24.40 | 24.51 | 13,982 | +0.14(+0.59%) |
Sep 20, 2004 | 24.39 | 24.39 | 24.27 | 24.37 | 2,078 | -0.15(-0.63%) |
Sep 17, 2004 | 24.51 | 24.52 | 24.48 | 24.52 | 4,723 | +0.06(+0.26%) |
Sep 16, 2004 | 24.37 | 24.49 | 24.27 | 24.46 | 3,590 | +0.14(+0.59%) |
Sep 15, 2004 | 24.43 | 24.43 | 24.19 | 24.31 | 3,212 | -0.28(-1.14%) |
Sep 14, 2004 | 24.45 | 24.59 | 24.45 | 24.59 | 755 | -0.10(-0.41%) |
Sep 13, 2004 | 24.57 | 24.70 | 24.56 | 24.69 | 6,613 | +0.19(+0.76%) |
Sep 10, 2004 | 24.51 | 24.51 | 24.47 | 24.51 | 2,645 | +0.06(+0.24%) |
Sep 09, 2004 | 24.36 | 24.45 | 24.27 | 24.45 | 4,156 | +0.08(+0.33%) |
Sep 08, 2004 | 24.30 | 24.45 | 24.30 | 24.37 | 5,290 | -0.04(-0.17%) |
Sep 07, 2004 | 24.22 | 24.48 | 24.22 | 24.41 | 5,857 | +0.32(+1.32%) |
Sep 03, 2004 | 23.97 | 24.14 | 23.97 | 24.10 | 2,267 | +0.02(+0.07%) |
Sep 02, 2004 | 24.07 | 24.13 | 24.07 | 24.08 | 2,267 | +0.06(+0.24%) |
Sep 01, 2004 | 23.98 | 24.04 | 23.87 | 24.02 | 6,802 | +0.17(+0.71%) |
Aug 31, 2004 | 23.89 | 23.97 | 23.79 | 23.85 | 7,747 | -0.16(-0.68%) |
Aug 30, 2004 | 23.88 | 24.02 | 23.88 | 24.02 | 24,375 | +0.10(+0.40%) |
Aug 27, 2004 | 23.97 | 23.97 | 23.92 | 23.92 | 13,415 | -0.05(-0.22%) |
Aug 26, 2004 | 24.02 | 24.02 | 23.84 | 23.97 | 3,779 | -0.11(-0.46%) |
Aug 25, 2004 | 23.71 | 24.09 | 23.71 | 24.09 | 2,267 | +0.19(+0.80%) |
Aug 24, 2004 | 23.82 | 23.89 | 23.68 | 23.89 | 8,502 | +0.05(+0.22%) |
Aug 23, 2004 | 23.93 | 24.00 | 23.84 | 23.84 | 8,125 | -0.02(-0.09%) |
Aug 20, 2004 | 23.82 | 23.86 | 23.74 | 23.86 | 4,912 | -0.11(-0.46%) |
Aug 19, 2004 | 23.86 | 23.97 | 23.86 | 23.97 | 1,133 | +0.07(+0.31%) |
Aug 18, 2004 | 23.60 | 23.90 | 23.60 | 23.90 | 2,645 | +0.10(+0.40%) |
Aug 17, 2004 | 23.88 | 23.88 | 23.66 | 23.80 | 5,668 | +0.17(+0.74%) |
Aug 16, 2004 | 23.44 | 23.63 | 23.44 | 23.63 | 5,479 | +0.31(+1.34%) |
Aug 13, 2004 | 23.41 | 23.44 | 23.32 | 23.32 | 3,212 | +0.07(+0.30%) |
Aug 12, 2004 | 23.30 | 23.30 | 23.15 | 23.25 | 13,226 | -0.11(-0.45%) |
Aug 11, 2004 | 23.29 | 23.36 | 23.13 | 23.35 | 8,691 | +0.03(+0.11%) |
Aug 10, 2004 | 23.13 | 23.35 | 23.13 | 23.33 | 3,968 | +0.32(+1.38%) |
Aug 09, 2004 | 23.13 | 23.13 | 23.01 | 23.01 | 566 | -0.20(-0.84%) |
Aug 06, 2004 | 23.27 | 23.27 | 23.21 | 23.21 | 39,113 | -0.19(-0.79%) |
Aug 05, 2004 | 23.60 | 23.60 | 23.27 | 23.39 | 3,590 | -0.29(-1.21%) |
Aug 04, 2004 | 23.58 | 23.68 | 23.55 | 23.68 | 20,218 | +0.04(+0.18%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.64 | 23.64 | 1,133 | -0.12(-0.51%) |