Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.87 | 28.01 | 27.81 | 27.89 | 512,734 | +0.02(+0.09%) |
Oct 28, 2004 | 27.83 | 27.90 | 27.62 | 27.87 | 815,845 | +0.06(+0.21%) |
Oct 27, 2004 | 27.70 | 27.86 | 27.61 | 27.81 | 506,951 | +0.15(+0.53%) |
Oct 26, 2004 | 27.27 | 27.69 | 27.14 | 27.66 | 624,774 | +0.41(+1.52%) |
Oct 25, 2004 | 27.32 | 27.33 | 27.06 | 27.25 | 444,546 | -0.07(-0.26%) |
Oct 22, 2004 | 27.41 | 27.70 | 27.26 | 27.32 | 721,876 | -0.22(-0.80%) |
Oct 21, 2004 | 27.06 | 27.54 | 27.02 | 27.54 | 866,685 | +0.46(+1.70%) |
Oct 20, 2004 | 27.56 | 27.65 | 26.98 | 27.08 | 1,345,928 | -0.44(-1.60%) |
Oct 19, 2004 | 27.56 | 28.00 | 27.46 | 27.52 | 1,270,753 | -0.01(-0.05%) |
Oct 18, 2004 | 27.33 | 27.57 | 27.32 | 27.53 | 747,175 | +0.32(+1.16%) |
Oct 15, 2004 | 27.21 | 27.35 | 27.17 | 27.21 | 491,531 | +0.03(+0.12%) |
Oct 14, 2004 | 26.85 | 27.18 | 26.75 | 27.18 | 918,970 | +0.41(+1.53%) |
Oct 13, 2004 | 27.08 | 27.14 | 26.60 | 26.77 | 678,506 | -0.21(-0.77%) |
Oct 12, 2004 | 26.44 | 26.98 | 26.42 | 26.98 | 851,505 | +0.28(+1.04%) |
Oct 11, 2004 | 26.95 | 27.05 | 26.64 | 26.70 | 574,657 | -0.17(-0.62%) |
Oct 08, 2004 | 26.64 | 27.00 | 26.64 | 26.86 | 590,560 | +0.28(+1.06%) |
Oct 07, 2004 | 26.81 | 26.87 | 26.54 | 26.58 | 1,296,293 | -0.33(-1.23%) |
Oct 06, 2004 | 26.61 | 26.91 | 26.61 | 26.91 | 799,220 | +0.27(+1.03%) |
Oct 05, 2004 | 26.54 | 26.71 | 26.38 | 26.64 | 1,028,119 | -0.13(-0.48%) |
Oct 04, 2004 | 26.71 | 26.96 | 26.67 | 26.77 | 879,696 | +0.13(+0.48%) |
Oct 01, 2004 | 26.01 | 26.81 | 25.88 | 26.64 | 964,268 | +0.63(+2.41%) |
Sep 30, 2004 | 25.86 | 26.13 | 25.82 | 26.01 | 1,659,159 | +0.07(+0.29%) |
Sep 29, 2004 | 25.96 | 26.15 | 25.92 | 25.94 | 771,511 | -0.02(-0.08%) |
Sep 28, 2004 | 25.96 | 26.00 | 25.84 | 25.96 | 564,538 | +0.00(+0.00%) |
Sep 27, 2004 | 25.98 | 26.11 | 25.79 | 25.96 | 296,605 | -0.02(-0.08%) |
Sep 24, 2004 | 25.92 | 26.07 | 25.91 | 25.98 | 639,472 | +0.04(+0.16%) |
Sep 23, 2004 | 26.04 | 26.12 | 25.87 | 25.94 | 690,553 | -0.27(-1.03%) |
Sep 22, 2004 | 26.37 | 26.37 | 26.10 | 26.21 | 405,272 | -0.15(-0.58%) |
Sep 21, 2004 | 26.41 | 26.42 | 26.11 | 26.36 | 920,898 | -0.09(-0.35%) |
Sep 20, 2004 | 26.78 | 26.89 | 26.45 | 26.45 | 827,170 | -0.63(-2.31%) |
Sep 17, 2004 | 26.73 | 27.14 | 26.59 | 27.08 | 1,028,360 | +0.35(+1.30%) |
Sep 16, 2004 | 26.19 | 26.84 | 26.18 | 26.73 | 1,198,710 | +0.65(+2.48%) |
Sep 15, 2004 | 25.48 | 26.24 | 25.48 | 26.08 | 616,341 | +0.39(+1.53%) |
Sep 14, 2004 | 25.79 | 25.86 | 25.55 | 25.69 | 872,227 | -0.26(-0.99%) |
Sep 13, 2004 | 26.47 | 26.47 | 25.88 | 25.95 | 1,056,310 | -0.52(-1.96%) |
Sep 10, 2004 | 26.23 | 26.47 | 26.03 | 26.47 | 738,983 | +0.24(+0.92%) |
Sep 09, 2004 | 26.67 | 26.67 | 26.23 | 26.23 | 938,005 | -0.65(-2.41%) |
Sep 08, 2004 | 27.06 | 27.15 | 26.76 | 26.87 | 867,649 | -0.23(-0.84%) |
Sep 07, 2004 | 26.81 | 27.16 | 26.77 | 27.10 | 879,937 | +0.29(+1.08%) |
Sep 03, 2004 | 26.48 | 26.87 | 26.48 | 26.81 | 1,290,992 | +0.33(+1.25%) |
Sep 02, 2004 | 25.96 | 26.56 | 25.96 | 26.48 | 1,574,345 | +0.38(+1.45%) |
Sep 01, 2004 | 26.02 | 26.12 | 25.91 | 26.10 | 929,090 | +0.05(+0.21%) |
Aug 31, 2004 | 25.86 | 26.11 | 25.86 | 26.05 | 994,628 | +0.23(+0.90%) |
Aug 30, 2004 | 25.82 | 26.07 | 25.65 | 25.81 | 636,581 | +0.06(+0.23%) |
Aug 27, 2004 | 25.89 | 25.95 | 25.73 | 25.76 | 400,935 | -0.13(-0.50%) |
Aug 26, 2004 | 25.67 | 25.90 | 25.67 | 25.89 | 674,409 | +0.22(+0.84%) |
Aug 25, 2004 | 25.91 | 26.02 | 25.59 | 25.67 | 638,026 | -0.24(-0.94%) |
Aug 24, 2004 | 25.69 | 25.97 | 25.69 | 25.91 | 1,259,187 | +0.24(+0.92%) |
Aug 23, 2004 | 25.79 | 25.81 | 25.63 | 25.68 | 472,014 | -0.12(-0.45%) |
Aug 20, 2004 | 25.11 | 25.79 | 25.11 | 25.79 | 1,402,069 | +0.84(+3.36%) |
Aug 19, 2004 | 25.25 | 25.32 | 24.94 | 24.96 | 422,379 | -0.46(-1.80%) |
Aug 18, 2004 | 25.15 | 25.41 | 25.15 | 25.41 | 1,090,765 | +0.18(+0.71%) |
Aug 17, 2004 | 25.05 | 25.23 | 25.01 | 25.23 | 497,314 | +0.27(+1.10%) |
Aug 16, 2004 | 24.57 | 24.96 | 24.57 | 24.96 | 712,961 | +0.30(+1.23%) |
Aug 13, 2004 | 24.66 | 24.67 | 24.53 | 24.66 | 607,426 | -0.00(-0.02%) |
Aug 12, 2004 | 24.86 | 24.89 | 24.63 | 24.66 | 657,061 | -0.20(-0.82%) |
Aug 11, 2004 | 24.61 | 24.90 | 24.59 | 24.86 | 508,879 | +0.00(+0.02%) |
Aug 10, 2004 | 24.69 | 24.98 | 24.69 | 24.86 | 1,120,161 | +0.29(+1.18%) |
Aug 09, 2004 | 24.73 | 24.80 | 24.57 | 24.57 | 398,766 | -0.07(-0.30%) |
Aug 06, 2004 | 24.40 | 24.85 | 24.40 | 24.64 | 920,657 | +0.24(+1.00%) |
Aug 05, 2004 | 24.82 | 24.86 | 24.40 | 24.40 | 848,373 | -0.50(-2.02%) |
Aug 04, 2004 | 24.64 | 24.91 | 24.55 | 24.90 | 589,837 | +0.29(+1.18%) |
Aug 03, 2004 | 24.49 | 24.65 | 24.38 | 24.61 | 521,167 | +0.12(+0.51%) |