Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.99 | 25.10 | 23.70 | 24.00 | 313,100 | -0.78(-3.15%) |
Oct 28, 2004 | 25.09 | 25.15 | 24.77 | 24.78 | 138,000 | +0.20(+0.81%) |
Oct 27, 2004 | 23.47 | 25.14 | 23.47 | 24.58 | 250,100 | +1.08(+4.60%) |
Oct 26, 2004 | 23.94 | 24.29 | 23.11 | 23.50 | 248,500 | -0.58(-2.41%) |
Oct 25, 2004 | 25.58 | 25.58 | 24.06 | 24.08 | 257,800 | -1.27(-5.01%) |
Oct 22, 2004 | 25.50 | 25.50 | 25.15 | 25.35 | 116,200 | -0.06(-0.24%) |
Oct 21, 2004 | 26.00 | 26.20 | 25.12 | 25.41 | 112,100 | -0.79(-3.02%) |
Oct 20, 2004 | 25.90 | 26.20 | 25.44 | 26.20 | 71,600 | +0.27(+1.04%) |
Oct 19, 2004 | 26.15 | 26.50 | 25.93 | 25.93 | 126,500 | -0.37(-1.41%) |
Oct 18, 2004 | 26.20 | 26.72 | 26.10 | 26.30 | 207,200 | -0.38(-1.42%) |
Oct 15, 2004 | 25.84 | 26.77 | 25.26 | 26.68 | 96,500 | +1.05(+4.10%) |
Oct 14, 2004 | 26.15 | 26.43 | 25.15 | 25.63 | 186,300 | -0.59(-2.25%) |
Oct 13, 2004 | 25.95 | 26.48 | 25.86 | 26.22 | 261,300 | +0.21(+0.81%) |
Oct 12, 2004 | 26.24 | 26.24 | 25.72 | 26.01 | 294,700 | -0.14(-0.54%) |
Oct 11, 2004 | 24.94 | 26.35 | 24.92 | 26.15 | 108,100 | +1.01(+4.02%) |
Oct 08, 2004 | 24.70 | 25.25 | 24.70 | 25.14 | 99,800 | +0.07(+0.28%) |
Oct 07, 2004 | 25.00 | 25.13 | 24.40 | 25.07 | 240,900 | +0.08(+0.32%) |
Oct 06, 2004 | 24.76 | 24.99 | 24.36 | 24.99 | 161,900 | +0.22(+0.89%) |
Oct 05, 2004 | 25.31 | 25.42 | 24.75 | 24.77 | 117,100 | -0.23(-0.92%) |
Oct 04, 2004 | 24.96 | 25.82 | 24.96 | 25.00 | 110,700 | -0.36(-1.42%) |
Oct 01, 2004 | 25.16 | 25.50 | 25.00 | 25.36 | 112,500 | +0.06(+0.24%) |
Sep 30, 2004 | 24.49 | 25.32 | 24.45 | 25.30 | 170,300 | +0.67(+2.72%) |
Sep 29, 2004 | 25.06 | 25.06 | 24.30 | 24.63 | 212,300 | +0.03(+0.12%) |
Sep 28, 2004 | 23.60 | 25.30 | 23.60 | 24.60 | 273,400 | +0.73(+3.06%) |
Sep 27, 2004 | 23.63 | 24.08 | 23.61 | 23.87 | 126,600 | -0.03(-0.13%) |
Sep 24, 2004 | 23.68 | 24.04 | 23.25 | 23.90 | 109,600 | +0.04(+0.17%) |
Sep 23, 2004 | 24.00 | 24.25 | 23.50 | 23.86 | 110,600 | +0.23(+0.97%) |
Sep 22, 2004 | 23.44 | 23.86 | 23.14 | 23.63 | 231,600 | +0.13(+0.55%) |
Sep 21, 2004 | 23.00 | 24.45 | 22.66 | 23.50 | 230,700 | +0.20(+0.86%) |
Sep 20, 2004 | 23.96 | 23.96 | 22.65 | 23.30 | 103,900 | -0.39(-1.65%) |
Sep 17, 2004 | 24.32 | 24.39 | 23.36 | 23.69 | 875,000 | -0.51(-2.11%) |
Sep 16, 2004 | 23.22 | 24.45 | 22.55 | 24.20 | 417,700 | +0.76(+3.24%) |
Sep 15, 2004 | 21.90 | 23.54 | 21.41 | 23.44 | 631,500 | +1.64(+7.52%) |
Sep 14, 2004 | 22.00 | 22.00 | 20.75 | 21.80 | 532,400 | -0.49(-2.20%) |
Sep 13, 2004 | 22.19 | 22.75 | 21.98 | 22.29 | 236,000 | +0.51(+2.34%) |
Sep 10, 2004 | 21.08 | 22.00 | 21.08 | 21.78 | 225,000 | +0.62(+2.93%) |
Sep 09, 2004 | 20.89 | 21.20 | 20.48 | 21.16 | 186,400 | +0.30(+1.44%) |
Sep 08, 2004 | 21.25 | 21.25 | 20.29 | 20.86 | 192,600 | -0.26(-1.23%) |
Sep 07, 2004 | 20.72 | 21.38 | 20.21 | 21.12 | 96,400 | +0.30(+1.44%) |
Sep 03, 2004 | 20.78 | 20.96 | 20.60 | 20.82 | 65,000 | +0.13(+0.63%) |
Sep 02, 2004 | 20.50 | 20.91 | 20.05 | 20.69 | 150,300 | +0.33(+1.62%) |
Sep 01, 2004 | 20.97 | 21.75 | 20.02 | 20.36 | 272,600 | -0.24(-1.17%) |
Aug 31, 2004 | 20.13 | 21.20 | 20.13 | 20.60 | 309,400 | +0.06(+0.29%) |
Aug 30, 2004 | 20.33 | 20.69 | 19.68 | 20.54 | 104,800 | +0.23(+1.13%) |
Aug 27, 2004 | 19.45 | 20.35 | 19.36 | 20.31 | 277,300 | +0.55(+2.78%) |
Aug 26, 2004 | 19.43 | 20.60 | 19.18 | 19.76 | 251,200 | +0.17(+0.87%) |
Aug 25, 2004 | 19.78 | 20.00 | 19.51 | 19.59 | 224,400 | -0.41(-2.05%) |
Aug 24, 2004 | 20.58 | 20.70 | 19.20 | 20.00 | 249,200 | -0.72(-3.47%) |
Aug 23, 2004 | 22.05 | 22.20 | 20.54 | 20.72 | 189,200 | -1.33(-6.03%) |
Aug 20, 2004 | 21.80 | 22.18 | 21.58 | 22.05 | 90,263 | +0.29(+1.33%) |
Aug 19, 2004 | 21.45 | 21.89 | 21.45 | 21.76 | 97,100 | +0.00(+0.00%) |
Aug 18, 2004 | 21.37 | 22.04 | 20.79 | 21.76 | 412,600 | +0.21(+0.97%) |
Aug 17, 2004 | 21.57 | 22.75 | 20.93 | 21.55 | 517,800 | +0.20(+0.94%) |
Aug 16, 2004 | 20.39 | 21.98 | 20.34 | 21.35 | 219,800 | +0.75(+3.64%) |
Aug 13, 2004 | 22.08 | 22.44 | 20.51 | 20.60 | 254,400 | -1.11(-5.11%) |
Aug 12, 2004 | 20.72 | 23.38 | 20.32 | 21.71 | 379,300 | +1.00(+4.82%) |
Aug 11, 2004 | 19.65 | 20.95 | 19.00 | 20.71 | 238,900 | +1.06(+5.39%) |
Aug 10, 2004 | 19.81 | 19.94 | 19.40 | 19.65 | 184,600 | -0.32(-1.60%) |
Aug 09, 2004 | 20.00 | 20.73 | 19.37 | 19.97 | 321,500 | +0.12(+0.60%) |
Aug 06, 2004 | 19.01 | 20.00 | 19.01 | 19.85 | 262,500 | +0.73(+3.82%) |
Aug 05, 2004 | 19.00 | 19.77 | 18.96 | 19.12 | 202,000 | +0.12(+0.63%) |
Aug 04, 2004 | 19.08 | 19.85 | 18.49 | 19.00 | 448,100 | -0.04(-0.21%) |
Aug 03, 2004 | 18.54 | 19.89 | 18.12 | 19.04 | 728,700 | +0.25(+1.33%) |