Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.33 | 28.66 | 28.24 | 28.37 | 95,100 | +0.06(+0.21%) |
Oct 28, 2004 | 28.36 | 28.74 | 28.28 | 28.31 | 78,600 | +0.21(+0.75%) |
Oct 27, 2004 | 27.76 | 28.24 | 27.61 | 28.10 | 78,700 | +0.18(+0.64%) |
Oct 26, 2004 | 27.75 | 27.92 | 27.55 | 27.92 | 65,300 | +0.05(+0.18%) |
Oct 25, 2004 | 28.06 | 28.38 | 27.73 | 27.87 | 56,400 | -0.30(-1.06%) |
Oct 22, 2004 | 28.49 | 28.58 | 28.17 | 28.17 | 60,700 | -0.03(-0.11%) |
Oct 21, 2004 | 28.06 | 28.25 | 27.87 | 28.20 | 66,700 | +0.23(+0.82%) |
Oct 20, 2004 | 27.84 | 28.10 | 27.68 | 27.97 | 57,800 | +0.21(+0.76%) |
Oct 19, 2004 | 28.11 | 28.25 | 27.60 | 27.76 | 104,100 | +0.06(+0.22%) |
Oct 18, 2004 | 27.71 | 27.86 | 27.57 | 27.70 | 149,500 | +0.26(+0.95%) |
Oct 15, 2004 | 27.34 | 27.73 | 27.00 | 27.44 | 147,700 | +0.12(+0.44%) |
Oct 14, 2004 | 27.34 | 27.85 | 27.26 | 27.32 | 53,700 | -0.31(-1.12%) |
Oct 13, 2004 | 27.91 | 27.96 | 27.46 | 27.63 | 67,900 | -0.04(-0.14%) |
Oct 12, 2004 | 27.46 | 27.72 | 27.30 | 27.67 | 52,300 | -0.32(-1.14%) |
Oct 11, 2004 | 28.03 | 28.14 | 27.95 | 27.99 | 62,100 | -0.26(-0.92%) |
Oct 08, 2004 | 28.08 | 28.42 | 28.05 | 28.25 | 125,800 | +0.00(+0.00%) |
Oct 07, 2004 | 28.45 | 28.50 | 28.14 | 28.25 | 83,400 | -0.45(-1.57%) |
Oct 06, 2004 | 28.30 | 28.74 | 28.25 | 28.70 | 149,400 | +0.18(+0.63%) |
Oct 05, 2004 | 28.42 | 28.67 | 28.37 | 28.52 | 143,800 | +0.54(+1.93%) |
Oct 04, 2004 | 28.24 | 28.29 | 27.98 | 27.98 | 59,900 | -0.20(-0.71%) |
Oct 01, 2004 | 27.85 | 28.32 | 27.79 | 28.18 | 99,200 | +0.75(+2.73%) |
Sep 30, 2004 | 27.45 | 27.51 | 27.24 | 27.43 | 94,600 | -0.04(-0.15%) |
Sep 29, 2004 | 27.40 | 27.62 | 27.28 | 27.47 | 64,100 | +0.36(+1.33%) |
Sep 28, 2004 | 27.02 | 27.23 | 26.91 | 27.11 | 80,500 | +0.45(+1.69%) |
Sep 27, 2004 | 26.48 | 26.82 | 26.46 | 26.66 | 32,900 | -0.15(-0.56%) |
Sep 24, 2004 | 26.93 | 27.00 | 26.78 | 26.81 | 38,600 | +0.23(+0.87%) |
Sep 23, 2004 | 26.87 | 26.93 | 26.58 | 26.58 | 59,500 | -0.28(-1.04%) |
Sep 22, 2004 | 26.83 | 27.04 | 26.67 | 26.86 | 110,200 | -0.51(-1.86%) |
Sep 21, 2004 | 26.97 | 27.38 | 26.89 | 27.37 | 84,800 | +0.93(+3.52%) |
Sep 20, 2004 | 26.45 | 26.62 | 26.35 | 26.44 | 68,100 | -0.29(-1.08%) |
Sep 17, 2004 | 26.80 | 26.95 | 26.56 | 26.73 | 80,000 | +0.22(+0.83%) |
Sep 16, 2004 | 26.37 | 26.52 | 26.30 | 26.51 | 47,500 | +0.02(+0.08%) |
Sep 15, 2004 | 26.71 | 26.71 | 26.41 | 26.49 | 64,700 | -0.40(-1.49%) |
Sep 14, 2004 | 26.86 | 27.00 | 26.72 | 26.89 | 138,100 | +0.50(+1.89%) |
Sep 13, 2004 | 26.54 | 26.71 | 26.37 | 26.39 | 126,600 | +0.47(+1.81%) |
Sep 10, 2004 | 25.89 | 26.00 | 25.78 | 25.92 | 54,700 | +0.38(+1.49%) |
Sep 09, 2004 | 25.58 | 25.70 | 25.44 | 25.54 | 47,100 | -0.02(-0.08%) |
Sep 08, 2004 | 25.45 | 25.75 | 25.41 | 25.56 | 58,900 | -0.25(-0.97%) |
Sep 07, 2004 | 25.90 | 25.91 | 25.60 | 25.81 | 168,300 | +0.32(+1.26%) |
Sep 03, 2004 | 25.55 | 25.64 | 25.34 | 25.49 | 96,000 | -0.25(-0.97%) |
Sep 02, 2004 | 25.36 | 25.74 | 25.28 | 25.74 | 184,000 | +0.27(+1.06%) |
Sep 01, 2004 | 25.23 | 25.61 | 25.22 | 25.47 | 160,900 | -0.48(-1.85%) |
Aug 31, 2004 | 25.36 | 26.00 | 25.36 | 25.95 | 188,300 | -0.04(-0.15%) |
Aug 30, 2004 | 25.75 | 26.08 | 25.67 | 25.99 | 63,100 | +0.03(+0.12%) |
Aug 27, 2004 | 25.84 | 26.19 | 25.80 | 25.96 | 96,100 | +0.20(+0.78%) |
Aug 26, 2004 | 25.68 | 25.84 | 25.64 | 25.76 | 46,700 | +0.08(+0.31%) |
Aug 25, 2004 | 25.50 | 25.76 | 25.40 | 25.68 | 117,600 | +0.06(+0.23%) |
Aug 24, 2004 | 25.58 | 25.67 | 25.39 | 25.62 | 44,000 | +0.07(+0.27%) |
Aug 23, 2004 | 25.77 | 25.90 | 25.46 | 25.55 | 38,500 | -0.20(-0.78%) |
Aug 20, 2004 | 25.49 | 25.84 | 25.46 | 25.75 | 45,800 | +0.31(+1.22%) |
Aug 19, 2004 | 25.50 | 25.68 | 25.39 | 25.44 | 54,700 | +0.02(+0.08%) |
Aug 18, 2004 | 25.05 | 25.43 | 25.03 | 25.42 | 71,400 | +0.60(+2.42%) |
Aug 17, 2004 | 24.93 | 25.00 | 24.76 | 24.82 | 67,400 | -0.13(-0.52%) |
Aug 16, 2004 | 24.53 | 24.97 | 24.52 | 24.95 | 82,400 | +0.59(+2.42%) |
Aug 13, 2004 | 24.55 | 24.75 | 24.33 | 24.36 | 93,100 | -0.44(-1.77%) |
Aug 12, 2004 | 24.81 | 24.96 | 24.58 | 24.80 | 104,000 | -0.60(-2.36%) |
Aug 11, 2004 | 25.18 | 25.40 | 24.88 | 25.40 | 171,600 | -0.41(-1.59%) |
Aug 10, 2004 | 25.44 | 25.85 | 25.44 | 25.81 | 44,700 | +0.12(+0.47%) |
Aug 09, 2004 | 25.66 | 25.87 | 25.59 | 25.69 | 65,500 | -0.10(-0.39%) |
Aug 06, 2004 | 25.97 | 26.27 | 25.74 | 25.79 | 70,000 | -0.25(-0.96%) |
Aug 05, 2004 | 26.30 | 26.34 | 26.03 | 26.04 | 70,500 | -0.56(-2.11%) |
Aug 04, 2004 | 26.37 | 26.80 | 26.28 | 26.60 | 74,700 | +0.10(+0.38%) |
Aug 03, 2004 | 26.64 | 26.75 | 26.50 | 26.50 | 72,900 | -0.14(-0.53%) |