Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.44 | 23.71 | 23.06 | 23.54 | 1,093,467 | +0.11(+0.45%) |
Oct 28, 2004 | 25.56 | 25.59 | 22.26 | 23.44 | 3,749,725 | -2.10(-8.23%) |
Oct 27, 2004 | 25.10 | 25.62 | 25.07 | 25.54 | 396,683 | +0.32(+1.25%) |
Oct 26, 2004 | 24.69 | 25.27 | 24.63 | 25.23 | 470,940 | +0.61(+2.46%) |
Oct 25, 2004 | 24.60 | 24.76 | 24.45 | 24.62 | 526,592 | -0.12(-0.47%) |
Oct 22, 2004 | 24.88 | 24.95 | 24.69 | 24.74 | 258,685 | -0.10(-0.40%) |
Oct 21, 2004 | 25.02 | 25.03 | 24.67 | 24.84 | 605,540 | -0.22(-0.86%) |
Oct 20, 2004 | 25.07 | 25.10 | 24.77 | 25.05 | 353,002 | -0.06(-0.22%) |
Oct 19, 2004 | 25.01 | 25.24 | 24.98 | 25.11 | 473,043 | +0.16(+0.64%) |
Oct 18, 2004 | 24.78 | 24.97 | 24.66 | 24.95 | 305,601 | +0.10(+0.40%) |
Oct 15, 2004 | 25.01 | 25.01 | 24.75 | 24.85 | 396,359 | -0.13(-0.52%) |
Oct 14, 2004 | 25.10 | 25.10 | 24.87 | 24.98 | 350,090 | +0.04(+0.15%) |
Oct 13, 2004 | 25.15 | 25.28 | 24.87 | 24.94 | 377,269 | -0.20(-0.81%) |
Oct 12, 2004 | 25.34 | 25.36 | 25.02 | 25.15 | 383,255 | -0.22(-0.88%) |
Oct 11, 2004 | 25.47 | 25.53 | 25.33 | 25.37 | 226,976 | -0.16(-0.63%) |
Oct 08, 2004 | 25.40 | 25.68 | 25.08 | 25.53 | 555,227 | +0.14(+0.54%) |
Oct 07, 2004 | 25.78 | 25.87 | 25.39 | 25.39 | 603,275 | -0.38(-1.46%) |
Oct 06, 2004 | 26.08 | 26.08 | 25.69 | 25.77 | 669,767 | -0.32(-1.21%) |
Oct 05, 2004 | 25.76 | 26.08 | 25.63 | 26.08 | 1,882,304 | +0.36(+1.39%) |
Oct 04, 2004 | 25.56 | 25.77 | 25.50 | 25.73 | 1,121,779 | +0.23(+0.90%) |
Oct 01, 2004 | 25.54 | 25.70 | 25.40 | 25.50 | 676,723 | +0.14(+0.56%) |
Sep 30, 2004 | 25.03 | 25.45 | 24.95 | 25.36 | 756,642 | +0.36(+1.43%) |
Sep 29, 2004 | 25.10 | 25.17 | 24.90 | 25.00 | 640,808 | -0.20(-0.81%) |
Sep 28, 2004 | 25.19 | 25.22 | 25.03 | 25.20 | 407,522 | +0.17(+0.67%) |
Sep 27, 2004 | 25.10 | 25.10 | 24.77 | 25.03 | 441,496 | -0.09(-0.37%) |
Sep 24, 2004 | 25.08 | 25.23 | 25.05 | 25.13 | 375,652 | +0.07(+0.30%) |
Sep 23, 2004 | 24.81 | 25.17 | 24.75 | 25.05 | 621,395 | +0.27(+1.10%) |
Sep 22, 2004 | 25.47 | 25.47 | 24.69 | 24.78 | 615,571 | -0.75(-2.93%) |
Sep 21, 2004 | 25.34 | 25.55 | 25.23 | 25.53 | 421,759 | +0.15(+0.58%) |
Sep 20, 2004 | 25.40 | 25.40 | 25.19 | 25.38 | 287,967 | +0.00(+0.00%) |
Sep 17, 2004 | 25.68 | 25.68 | 25.34 | 25.38 | 411,243 | -0.30(-1.16%) |
Sep 16, 2004 | 25.62 | 25.69 | 25.57 | 25.68 | 204,489 | +0.09(+0.34%) |
Sep 15, 2004 | 25.82 | 25.84 | 25.55 | 25.59 | 378,402 | -0.14(-0.53%) |
Sep 14, 2004 | 25.60 | 25.86 | 25.59 | 25.73 | 370,960 | +0.02(+0.07%) |
Sep 13, 2004 | 25.79 | 25.81 | 25.45 | 25.71 | 305,116 | -0.05(-0.19%) |
Sep 10, 2004 | 25.74 | 25.84 | 25.60 | 25.76 | 329,059 | +0.02(+0.07%) |
Sep 09, 2004 | 25.97 | 26.13 | 25.64 | 25.74 | 482,911 | -0.25(-0.95%) |
Sep 08, 2004 | 26.21 | 26.26 | 25.97 | 25.99 | 413,670 | -0.38(-1.45%) |
Sep 07, 2004 | 26.55 | 26.65 | 26.34 | 26.37 | 475,631 | -0.02(-0.09%) |
Sep 03, 2004 | 26.54 | 26.77 | 26.32 | 26.39 | 239,110 | -0.09(-0.35%) |
Sep 02, 2004 | 25.99 | 26.55 | 25.99 | 26.49 | 211,607 | +0.43(+1.66%) |
Sep 01, 2004 | 26.41 | 26.54 | 26.00 | 26.05 | 451,364 | -0.35(-1.33%) |
Aug 31, 2004 | 26.00 | 26.48 | 26.00 | 26.41 | 505,884 | +0.53(+2.03%) |
Aug 30, 2004 | 26.04 | 26.14 | 25.85 | 25.88 | 133,953 | -0.22(-0.85%) |
Aug 27, 2004 | 26.05 | 26.26 | 26.00 | 26.10 | 148,028 | +0.12(+0.45%) |
Aug 26, 2004 | 26.04 | 26.08 | 25.84 | 25.99 | 311,910 | -0.02(-0.07%) |
Aug 25, 2004 | 26.05 | 26.13 | 25.97 | 26.00 | 235,550 | +0.01(+0.05%) |
Aug 24, 2004 | 26.15 | 26.18 | 25.77 | 25.99 | 416,582 | -0.07(-0.26%) |
Aug 23, 2004 | 26.49 | 26.52 | 26.06 | 26.06 | 314,175 | -0.50(-1.88%) |
Aug 20, 2004 | 26.44 | 26.66 | 26.41 | 26.56 | 160,970 | +0.12(+0.47%) |
Aug 19, 2004 | 26.47 | 26.64 | 26.38 | 26.44 | 329,868 | -0.20(-0.74%) |
Aug 18, 2004 | 26.57 | 26.72 | 26.39 | 26.64 | 317,896 | +0.06(+0.23%) |
Aug 17, 2004 | 26.44 | 26.79 | 26.44 | 26.57 | 204,327 | +0.12(+0.44%) |
Aug 16, 2004 | 26.06 | 26.61 | 26.04 | 26.46 | 173,751 | +0.33(+1.28%) |
Aug 13, 2004 | 26.24 | 26.36 | 26.08 | 26.12 | 251,405 | -0.15(-0.59%) |
Aug 12, 2004 | 26.71 | 26.71 | 26.18 | 26.28 | 486,147 | -0.46(-1.73%) |
Aug 11, 2004 | 26.64 | 26.78 | 26.49 | 26.74 | 470,293 | +0.10(+0.37%) |
Aug 10, 2004 | 26.36 | 26.70 | 26.33 | 26.64 | 526,107 | +0.38(+1.44%) |
Aug 09, 2004 | 26.23 | 26.39 | 26.21 | 26.26 | 276,157 | +0.03(+0.12%) |
Aug 06, 2004 | 26.65 | 26.65 | 26.18 | 26.23 | 362,709 | -0.41(-1.55%) |
Aug 05, 2004 | 26.98 | 27.12 | 26.59 | 26.65 | 264,185 | -0.33(-1.24%) |
Aug 04, 2004 | 26.96 | 27.12 | 26.73 | 26.98 | 471,749 | -0.07(-0.25%) |
Aug 03, 2004 | 26.98 | 27.20 | 26.93 | 27.05 | 420,788 | -0.07(-0.25%) |