Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.32 | 29.74 | 29.05 | 29.26 | 73,305 | -0.35(-1.20%) |
Oct 28, 2004 | 29.81 | 29.95 | 29.49 | 29.61 | 101,217 | -0.18(-0.62%) |
Oct 27, 2004 | 28.75 | 29.79 | 28.41 | 29.79 | 140,882 | +1.23(+4.29%) |
Oct 26, 2004 | 28.53 | 28.79 | 27.74 | 28.57 | 137,062 | +0.10(+0.33%) |
Oct 25, 2004 | 28.01 | 28.66 | 27.92 | 28.47 | 87,408 | +0.23(+0.82%) |
Oct 22, 2004 | 29.02 | 29.05 | 28.07 | 28.24 | 118,993 | -0.67(-2.33%) |
Oct 21, 2004 | 28.26 | 28.96 | 28.06 | 28.92 | 248,563 | +0.68(+2.41%) |
Oct 20, 2004 | 27.57 | 28.24 | 27.42 | 28.24 | 96,663 | +0.57(+2.04%) |
Oct 19, 2004 | 28.04 | 28.17 | 27.64 | 27.67 | 67,429 | -0.29(-1.02%) |
Oct 18, 2004 | 27.68 | 28.07 | 27.28 | 27.96 | 126,191 | +0.25(+0.91%) |
Oct 15, 2004 | 27.32 | 28.12 | 27.32 | 27.70 | 241,953 | +0.26(+0.94%) |
Oct 14, 2004 | 27.81 | 27.81 | 26.51 | 27.45 | 165,709 | -0.39(-1.42%) |
Oct 13, 2004 | 28.63 | 28.64 | 27.84 | 27.84 | 109,444 | -0.78(-2.74%) |
Oct 12, 2004 | 28.32 | 28.70 | 28.09 | 28.62 | 149,843 | +0.26(+0.91%) |
Oct 11, 2004 | 28.21 | 28.44 | 28.08 | 28.37 | 98,132 | +0.15(+0.53%) |
Oct 08, 2004 | 28.42 | 28.86 | 28.21 | 28.22 | 112,088 | -0.37(-1.31%) |
Oct 07, 2004 | 28.88 | 29.20 | 28.50 | 28.59 | 90,640 | -0.71(-2.42%) |
Oct 06, 2004 | 29.07 | 29.32 | 28.93 | 29.30 | 161,155 | +0.12(+0.42%) |
Oct 05, 2004 | 29.34 | 29.51 | 28.98 | 29.18 | 75,068 | -0.28(-0.95%) |
Oct 04, 2004 | 29.09 | 29.58 | 29.09 | 29.45 | 86,380 | +0.18(+0.63%) |
Oct 01, 2004 | 28.72 | 29.27 | 28.66 | 29.27 | 126,044 | +0.57(+1.98%) |
Sep 30, 2004 | 28.41 | 28.73 | 28.26 | 28.70 | 99,895 | +0.30(+1.04%) |
Sep 29, 2004 | 27.85 | 28.41 | 27.81 | 28.41 | 88,143 | +0.41(+1.46%) |
Sep 28, 2004 | 27.62 | 28.18 | 27.62 | 28.00 | 76,096 | +0.14(+0.49%) |
Sep 27, 2004 | 27.77 | 27.96 | 27.66 | 27.86 | 135,446 | -0.05(-0.19%) |
Sep 24, 2004 | 27.85 | 28.05 | 27.81 | 27.92 | 100,483 | -0.04(-0.15%) |
Sep 23, 2004 | 27.28 | 28.17 | 27.27 | 27.96 | 235,930 | +0.63(+2.32%) |
Sep 22, 2004 | 28.45 | 28.45 | 27.32 | 27.32 | 113,704 | -1.29(-4.50%) |
Sep 21, 2004 | 28.37 | 28.65 | 28.37 | 28.61 | 112,382 | +0.22(+0.79%) |
Sep 20, 2004 | 28.59 | 28.89 | 28.27 | 28.39 | 83,442 | -0.35(-1.21%) |
Sep 17, 2004 | 28.66 | 28.91 | 28.37 | 28.73 | 416,770 | +0.02(+0.07%) |
Sep 16, 2004 | 28.67 | 28.83 | 28.61 | 28.71 | 74,187 | +0.10(+0.36%) |
Sep 15, 2004 | 28.85 | 28.92 | 28.54 | 28.61 | 98,132 | -0.18(-0.64%) |
Sep 14, 2004 | 29.26 | 29.40 | 28.71 | 28.79 | 100,777 | -0.61(-2.06%) |
Sep 13, 2004 | 29.30 | 29.71 | 29.22 | 29.40 | 102,539 | -0.01(-0.05%) |
Sep 10, 2004 | 29.70 | 29.70 | 28.95 | 29.41 | 85,205 | -0.23(-0.78%) |
Sep 09, 2004 | 28.99 | 29.68 | 28.62 | 29.64 | 142,057 | +0.99(+3.44%) |
Sep 08, 2004 | 28.87 | 29.39 | 28.66 | 28.66 | 75,950 | -0.61(-2.09%) |
Sep 07, 2004 | 29.18 | 29.64 | 28.98 | 29.27 | 157,629 | +0.10(+0.33%) |
Sep 03, 2004 | 29.09 | 29.73 | 28.88 | 29.18 | 92,697 | -0.30(-1.02%) |
Sep 02, 2004 | 28.69 | 29.71 | 28.69 | 29.47 | 172,466 | +0.80(+2.80%) |
Sep 01, 2004 | 28.05 | 28.96 | 28.05 | 28.67 | 166,443 | +0.57(+2.03%) |
Aug 31, 2004 | 27.54 | 28.21 | 27.47 | 28.10 | 105,184 | +0.63(+2.30%) |
Aug 30, 2004 | 28.13 | 28.13 | 27.30 | 27.47 | 70,514 | -0.56(-1.99%) |
Aug 27, 2004 | 27.73 | 28.13 | 27.59 | 28.02 | 64,785 | +0.23(+0.83%) |
Aug 26, 2004 | 28.12 | 28.20 | 27.58 | 27.79 | 85,498 | -0.16(-0.56%) |
Aug 25, 2004 | 27.85 | 28.11 | 27.60 | 27.95 | 124,135 | +0.22(+0.81%) |
Aug 24, 2004 | 27.49 | 27.83 | 27.27 | 27.73 | 101,070 | +0.57(+2.08%) |
Aug 23, 2004 | 27.47 | 27.60 | 26.96 | 27.16 | 83,295 | -0.31(-1.12%) |
Aug 20, 2004 | 26.46 | 27.55 | 26.36 | 27.47 | 184,219 | +1.10(+4.18%) |
Aug 19, 2004 | 27.13 | 27.23 | 26.16 | 26.36 | 237,399 | -1.27(-4.61%) |
Aug 18, 2004 | 27.21 | 27.73 | 27.01 | 27.64 | 153,663 | +0.31(+1.12%) |
Aug 17, 2004 | 27.86 | 28.01 | 27.13 | 27.33 | 76,537 | -0.44(-1.57%) |
Aug 16, 2004 | 27.28 | 27.78 | 27.16 | 27.77 | 80,504 | +0.60(+2.21%) |
Aug 13, 2004 | 27.08 | 27.39 | 26.92 | 27.17 | 83,589 | +0.19(+0.71%) |
Aug 12, 2004 | 27.53 | 27.53 | 26.90 | 26.98 | 181,868 | -0.76(-2.72%) |
Aug 11, 2004 | 27.66 | 28.00 | 26.50 | 27.73 | 193,033 | -0.20(-0.71%) |
Aug 10, 2004 | 26.77 | 27.93 | 26.61 | 27.93 | 169,969 | +1.33(+4.99%) |
Aug 09, 2004 | 26.55 | 26.89 | 26.55 | 26.60 | 73,011 | -0.04(-0.15%) |
Aug 06, 2004 | 26.72 | 27.17 | 26.51 | 26.64 | 140,882 | -0.22(-0.84%) |
Aug 05, 2004 | 27.35 | 27.47 | 26.79 | 26.87 | 128,836 | -0.69(-2.50%) |
Aug 04, 2004 | 27.24 | 27.87 | 26.83 | 27.56 | 131,921 | +0.20(+0.72%) |
Aug 03, 2004 | 27.51 | 27.76 | 27.36 | 27.36 | 116,349 | -0.35(-1.25%) |