Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.03 | 23.57 | 22.72 | 23.12 | 562,526 | -0.10(-0.45%) |
Oct 28, 2004 | 23.54 | 23.57 | 23.03 | 23.22 | 408,775 | -0.22(-0.93%) |
Oct 27, 2004 | 23.50 | 23.65 | 23.03 | 23.44 | 702,812 | +0.09(+0.39%) |
Oct 26, 2004 | 23.64 | 23.64 | 23.20 | 23.35 | 423,966 | -0.12(-0.52%) |
Oct 25, 2004 | 23.68 | 23.93 | 23.09 | 23.47 | 547,565 | -0.26(-1.08%) |
Oct 22, 2004 | 24.10 | 24.53 | 23.57 | 23.73 | 637,905 | -0.74(-3.04%) |
Oct 21, 2004 | 24.09 | 24.47 | 23.70 | 24.47 | 488,988 | +0.63(+2.66%) |
Oct 20, 2004 | 21.72 | 24.01 | 21.35 | 23.83 | 3,003,439 | +0.64(+2.77%) |
Oct 19, 2004 | 23.63 | 23.94 | 23.08 | 23.19 | 394,044 | -0.38(-1.60%) |
Oct 18, 2004 | 23.66 | 23.67 | 22.71 | 23.57 | 777,616 | -0.11(-0.46%) |
Oct 15, 2004 | 24.11 | 24.40 | 23.68 | 23.68 | 446,637 | -0.33(-1.38%) |
Oct 14, 2004 | 23.77 | 24.07 | 23.66 | 24.01 | 329,252 | +0.13(+0.56%) |
Oct 13, 2004 | 23.58 | 24.37 | 23.55 | 23.87 | 538,473 | +0.37(+1.57%) |
Oct 12, 2004 | 24.15 | 24.15 | 23.39 | 23.50 | 662,763 | -0.70(-2.91%) |
Oct 11, 2004 | 23.70 | 24.34 | 23.36 | 24.21 | 736,071 | +0.52(+2.20%) |
Oct 08, 2004 | 25.19 | 25.22 | 23.27 | 23.69 | 1,388,362 | -1.58(-6.26%) |
Oct 07, 2004 | 25.89 | 25.93 | 25.19 | 25.27 | 774,969 | -0.55(-2.12%) |
Oct 06, 2004 | 26.10 | 26.10 | 25.66 | 25.82 | 506,250 | -0.24(-0.93%) |
Oct 05, 2004 | 25.85 | 26.21 | 25.73 | 26.06 | 398,763 | +0.21(+0.81%) |
Oct 04, 2004 | 25.21 | 26.35 | 25.14 | 25.85 | 701,431 | +0.63(+2.52%) |
Oct 01, 2004 | 25.78 | 25.89 | 25.14 | 25.22 | 956,685 | -0.20(-0.79%) |
Sep 30, 2004 | 25.59 | 26.07 | 24.97 | 25.42 | 1,120,334 | -0.37(-1.43%) |
Sep 29, 2004 | 27.13 | 27.13 | 25.56 | 25.79 | 1,260,045 | -1.30(-4.80%) |
Sep 28, 2004 | 26.86 | 27.18 | 26.72 | 27.08 | 351,348 | +0.41(+1.53%) |
Sep 27, 2004 | 27.35 | 27.39 | 26.65 | 26.68 | 328,101 | -0.65(-2.38%) |
Sep 24, 2004 | 27.26 | 27.65 | 27.12 | 27.33 | 296,799 | +0.18(+0.67%) |
Sep 23, 2004 | 27.58 | 27.58 | 26.94 | 27.15 | 315,442 | -0.37(-1.34%) |
Sep 22, 2004 | 27.72 | 27.72 | 27.31 | 27.51 | 634,798 | -0.27(-0.98%) |
Sep 21, 2004 | 27.53 | 27.79 | 27.25 | 27.79 | 366,309 | +0.36(+1.33%) |
Sep 20, 2004 | 27.53 | 27.53 | 26.96 | 27.42 | 248,349 | +0.10(+0.37%) |
Sep 17, 2004 | 27.06 | 27.71 | 26.91 | 27.32 | 543,077 | +0.36(+1.34%) |
Sep 16, 2004 | 26.50 | 27.02 | 26.44 | 26.96 | 325,224 | +0.48(+1.80%) |
Sep 15, 2004 | 26.62 | 26.75 | 26.24 | 26.49 | 269,409 | -0.28(-1.04%) |
Sep 14, 2004 | 27.15 | 27.33 | 26.27 | 26.76 | 502,452 | -0.36(-1.35%) |
Sep 13, 2004 | 26.93 | 27.28 | 26.73 | 27.13 | 481,507 | +0.43(+1.61%) |
Sep 10, 2004 | 26.70 | 26.88 | 26.33 | 26.70 | 438,811 | +0.22(+0.82%) |
Sep 09, 2004 | 26.52 | 26.58 | 26.22 | 26.48 | 407,739 | +0.26(+0.99%) |
Sep 08, 2004 | 26.60 | 26.65 | 26.03 | 26.22 | 439,272 | -0.22(-0.84%) |
Sep 07, 2004 | 26.27 | 26.58 | 26.06 | 26.44 | 551,363 | +0.42(+1.60%) |
Sep 03, 2004 | 25.99 | 26.07 | 25.63 | 26.02 | 425,232 | +0.05(+0.18%) |
Sep 02, 2004 | 25.03 | 26.02 | 24.98 | 25.98 | 463,900 | +0.78(+3.09%) |
Sep 01, 2004 | 24.33 | 25.78 | 24.30 | 25.20 | 1,158,656 | -0.16(-0.63%) |
Aug 31, 2004 | 26.03 | 26.09 | 24.68 | 25.36 | 1,375,703 | -0.85(-3.23%) |
Aug 30, 2004 | 27.15 | 27.16 | 25.74 | 26.21 | 1,141,279 | -0.95(-3.50%) |
Aug 27, 2004 | 27.52 | 27.78 | 26.76 | 27.16 | 522,477 | -0.23(-0.84%) |
Aug 26, 2004 | 28.28 | 28.28 | 27.29 | 27.39 | 393,008 | -0.40(-1.42%) |
Aug 25, 2004 | 27.75 | 27.91 | 27.08 | 27.78 | 429,605 | +0.17(+0.61%) |
Aug 24, 2004 | 28.25 | 28.33 | 26.95 | 27.61 | 1,188,808 | -1.02(-3.57%) |
Aug 23, 2004 | 27.65 | 28.97 | 27.55 | 28.64 | 1,385,255 | +1.22(+4.45%) |
Aug 20, 2004 | 27.37 | 27.61 | 27.11 | 27.41 | 351,463 | +0.13(+0.49%) |
Aug 19, 2004 | 27.41 | 27.54 | 27.08 | 27.28 | 348,816 | -0.02(-0.06%) |
Aug 18, 2004 | 26.97 | 27.35 | 26.61 | 27.30 | 342,185 | +0.40(+1.50%) |
Aug 17, 2004 | 26.88 | 27.15 | 26.34 | 26.89 | 486,571 | +0.52(+1.96%) |
Aug 16, 2004 | 26.02 | 26.50 | 25.92 | 26.38 | 349,737 | +0.29(+1.12%) |
Aug 13, 2004 | 26.54 | 26.63 | 25.94 | 26.09 | 274,473 | -0.29(-1.09%) |
Aug 12, 2004 | 26.73 | 26.75 | 26.26 | 26.37 | 393,814 | -0.22(-0.82%) |
Aug 11, 2004 | 26.80 | 27.00 | 25.62 | 26.59 | 598,777 | -0.17(-0.63%) |
Aug 10, 2004 | 26.29 | 27.04 | 26.23 | 26.76 | 625,246 | +0.73(+2.80%) |
Aug 09, 2004 | 25.90 | 26.10 | 25.73 | 26.03 | 872,099 | +0.30(+1.15%) |
Aug 06, 2004 | 26.72 | 26.79 | 25.58 | 25.73 | 1,149,335 | -1.06(-3.97%) |
Aug 05, 2004 | 27.37 | 27.37 | 26.75 | 26.80 | 515,687 | -0.31(-1.15%) |
Aug 04, 2004 | 27.48 | 27.69 | 27.05 | 27.11 | 474,948 | -0.30(-1.09%) |
Aug 03, 2004 | 27.93 | 27.93 | 27.31 | 27.41 | 937,697 | -0.32(-1.16%) |