Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.44 | 24.51 | 24.30 | 24.36 | 1,536,655 | -0.10(-0.41%) |
Oct 28, 2004 | 24.06 | 24.49 | 23.85 | 24.46 | 511,761 | +0.20(+0.82%) |
Oct 27, 2004 | 24.14 | 24.33 | 23.86 | 24.26 | 476,969 | +0.15(+0.61%) |
Oct 26, 2004 | 23.21 | 24.11 | 23.14 | 24.11 | 1,192,853 | +0.95(+4.11%) |
Oct 25, 2004 | 22.70 | 23.18 | 22.54 | 23.16 | 806,889 | +0.30(+1.30%) |
Oct 22, 2004 | 22.83 | 23.15 | 22.76 | 22.87 | 623,677 | +0.19(+0.82%) |
Oct 21, 2004 | 22.46 | 22.90 | 22.42 | 22.68 | 641,672 | -0.15(-0.64%) |
Oct 20, 2004 | 22.76 | 22.88 | 22.41 | 22.83 | 770,727 | +0.19(+0.82%) |
Oct 19, 2004 | 23.17 | 23.18 | 22.56 | 22.64 | 803,290 | -0.48(-2.09%) |
Oct 18, 2004 | 22.82 | 23.30 | 22.82 | 23.12 | 892,754 | +0.09(+0.41%) |
Oct 15, 2004 | 23.14 | 23.16 | 22.41 | 23.03 | 1,396,118 | +0.08(+0.33%) |
Oct 14, 2004 | 23.53 | 23.56 | 22.71 | 22.95 | 1,310,767 | -0.54(-2.31%) |
Oct 13, 2004 | 23.63 | 23.75 | 23.40 | 23.50 | 513,475 | -0.16(-0.69%) |
Oct 12, 2004 | 23.71 | 23.71 | 23.57 | 23.66 | 622,648 | -0.06(-0.27%) |
Oct 11, 2004 | 23.49 | 23.79 | 23.41 | 23.72 | 546,210 | +0.08(+0.32%) |
Oct 08, 2004 | 23.75 | 23.84 | 23.63 | 23.65 | 528,043 | -0.12(-0.49%) |
Oct 07, 2004 | 24.01 | 24.03 | 23.73 | 23.76 | 648,871 | -0.32(-1.33%) |
Oct 06, 2004 | 24.02 | 24.10 | 23.88 | 24.09 | 404,130 | +0.13(+0.54%) |
Oct 05, 2004 | 24.28 | 24.30 | 23.92 | 23.96 | 607,052 | -0.32(-1.30%) |
Oct 04, 2004 | 24.33 | 24.33 | 24.20 | 24.27 | 510,904 | -0.02(-0.07%) |
Oct 01, 2004 | 24.04 | 24.30 | 23.79 | 24.29 | 1,001,756 | +0.24(+0.99%) |
Sep 30, 2004 | 23.68 | 24.06 | 23.62 | 24.05 | 1,283,002 | +0.39(+1.65%) |
Sep 29, 2004 | 23.79 | 23.79 | 23.61 | 23.66 | 564,548 | -0.15(-0.61%) |
Sep 28, 2004 | 23.70 | 23.92 | 23.67 | 23.81 | 564,377 | +0.02(+0.10%) |
Sep 27, 2004 | 24.03 | 24.06 | 23.78 | 23.78 | 636,702 | -0.19(-0.78%) |
Sep 24, 2004 | 23.81 | 24.04 | 23.72 | 23.97 | 727,023 | +0.19(+0.79%) |
Sep 23, 2004 | 23.71 | 23.84 | 23.60 | 23.78 | 748,104 | +0.13(+0.57%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.48 | 23.65 | 561,292 | -0.29(-1.22%) |
Sep 21, 2004 | 23.72 | 23.94 | 23.71 | 23.94 | 691,546 | +0.11(+0.44%) |
Sep 20, 2004 | 23.93 | 23.99 | 23.68 | 23.84 | 442,178 | -0.08(-0.32%) |
Sep 17, 2004 | 23.83 | 23.96 | 23.71 | 23.91 | 796,606 | +0.21(+0.89%) |
Sep 16, 2004 | 23.54 | 23.82 | 23.54 | 23.70 | 371,738 | +0.05(+0.22%) |
Sep 15, 2004 | 23.60 | 23.69 | 23.50 | 23.65 | 826,942 | +0.07(+0.30%) |
Sep 14, 2004 | 23.65 | 23.74 | 23.51 | 23.58 | 840,995 | -0.06(-0.27%) |
Sep 13, 2004 | 23.68 | 23.70 | 23.57 | 23.64 | 742,619 | +0.04(+0.17%) |
Sep 10, 2004 | 23.82 | 23.87 | 23.58 | 23.60 | 897,553 | -0.22(-0.93%) |
Sep 09, 2004 | 23.95 | 23.96 | 23.74 | 23.82 | 643,386 | -0.08(-0.32%) |
Sep 08, 2004 | 23.86 | 24.01 | 23.85 | 23.90 | 736,278 | -0.02(-0.07%) |
Sep 07, 2004 | 23.99 | 24.08 | 23.90 | 23.92 | 1,001,413 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.11 | 23.55 | 23.92 | 572,089 | -0.06(-0.27%) |
Sep 02, 2004 | 23.65 | 24.00 | 23.42 | 23.98 | 343,116 | +0.34(+1.46%) |
Sep 01, 2004 | 23.43 | 23.64 | 23.36 | 23.64 | 530,614 | +0.09(+0.40%) |
Aug 31, 2004 | 23.34 | 23.55 | 23.26 | 23.54 | 1,075,110 | +0.24(+1.03%) |
Aug 30, 2004 | 23.36 | 23.52 | 23.26 | 23.30 | 419,555 | -0.16(-0.70%) |
Aug 27, 2004 | 23.54 | 23.55 | 23.39 | 23.47 | 284,845 | -0.04(-0.17%) |
Aug 26, 2004 | 23.45 | 23.55 | 23.36 | 23.51 | 278,161 | -0.04(-0.15%) |
Aug 25, 2004 | 23.39 | 23.54 | 23.27 | 23.54 | 590,256 | +0.16(+0.70%) |
Aug 24, 2004 | 23.37 | 23.43 | 23.26 | 23.38 | 509,362 | +0.01(+0.02%) |
Aug 23, 2004 | 23.37 | 23.47 | 23.25 | 23.37 | 475,770 | +0.07(+0.30%) |
Aug 20, 2004 | 23.37 | 23.37 | 23.23 | 23.30 | 460,688 | -0.04(-0.17%) |
Aug 19, 2004 | 23.33 | 23.50 | 23.27 | 23.34 | 487,767 | -0.08(-0.32%) |
Aug 18, 2004 | 23.52 | 23.58 | 23.32 | 23.42 | 619,563 | -0.01(-0.05%) |
Aug 17, 2004 | 23.39 | 23.48 | 23.31 | 23.43 | 505,077 | -0.07(-0.30%) |
Aug 16, 2004 | 23.11 | 23.63 | 23.11 | 23.50 | 578,602 | +0.30(+1.28%) |
Aug 13, 2004 | 23.41 | 23.45 | 23.11 | 23.20 | 468,743 | -0.16(-0.70%) |
Aug 12, 2004 | 23.60 | 23.60 | 23.27 | 23.37 | 352,200 | -0.14(-0.60%) |
Aug 11, 2004 | 23.34 | 23.54 | 23.18 | 23.51 | 623,505 | +0.12(+0.50%) |
Aug 10, 2004 | 23.23 | 23.40 | 23.11 | 23.39 | 434,637 | +0.22(+0.93%) |
Aug 09, 2004 | 23.10 | 23.20 | 22.99 | 23.18 | 695,831 | +0.13(+0.58%) |
Aug 06, 2004 | 23.12 | 23.17 | 22.95 | 23.04 | 621,106 | -0.16(-0.68%) |
Aug 05, 2004 | 23.47 | 23.58 | 23.16 | 23.20 | 556,836 | -0.36(-1.51%) |
Aug 04, 2004 | 23.41 | 23.65 | 23.22 | 23.55 | 641,501 | +0.14(+0.60%) |
Aug 03, 2004 | 23.19 | 23.46 | 23.11 | 23.41 | 766,613 | +0.12(+0.50%) |