Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.98 | 23.12 | 22.97 | 23.07 | 31,400 | +0.09(+0.39%) |
Oct 28, 2004 | 23.02 | 23.12 | 22.89 | 22.98 | 64,607 | -0.04(-0.15%) |
Oct 27, 2004 | 22.71 | 23.04 | 22.69 | 23.02 | 20,331 | +0.29(+1.29%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.35 | 22.73 | 49,472 | +0.30(+1.34%) |
Oct 25, 2004 | 22.38 | 22.46 | 22.28 | 22.43 | 56,927 | +0.04(+0.20%) |
Oct 22, 2004 | 22.67 | 22.69 | 22.33 | 22.38 | 32,981 | -0.25(-1.11%) |
Oct 21, 2004 | 22.49 | 22.64 | 22.42 | 22.63 | 29,593 | +0.15(+0.65%) |
Oct 20, 2004 | 22.40 | 22.51 | 22.28 | 22.49 | 38,855 | +0.00(+0.02%) |
Oct 19, 2004 | 22.75 | 22.79 | 22.47 | 22.48 | 65,963 | -0.12(-0.53%) |
Oct 18, 2004 | 22.35 | 22.66 | 22.35 | 22.60 | 48,117 | -0.00(-0.02%) |
Oct 15, 2004 | 22.49 | 22.71 | 22.49 | 22.61 | 28,915 | +0.13(+0.57%) |
Oct 14, 2004 | 22.48 | 22.55 | 22.44 | 22.48 | 23,041 | -0.11(-0.47%) |
Oct 13, 2004 | 22.83 | 22.96 | 22.48 | 22.59 | 62,800 | -0.24(-1.07%) |
Oct 12, 2004 | 22.73 | 22.90 | 22.70 | 22.83 | 73,418 | -0.10(-0.42%) |
Oct 11, 2004 | 22.86 | 22.96 | 22.85 | 22.93 | 49,698 | +0.11(+0.47%) |
Oct 08, 2004 | 22.97 | 23.05 | 22.76 | 22.82 | 68,222 | -0.28(-1.21%) |
Oct 07, 2004 | 23.32 | 23.32 | 23.07 | 23.10 | 43,599 | -0.22(-0.93%) |
Oct 06, 2004 | 23.11 | 23.35 | 23.10 | 23.32 | 135,315 | +0.15(+0.63%) |
Oct 05, 2004 | 23.13 | 23.18 | 23.09 | 23.17 | 48,117 | -0.07(-0.31%) |
Oct 04, 2004 | 23.31 | 23.36 | 23.19 | 23.24 | 64,607 | +0.14(+0.59%) |
Oct 01, 2004 | 22.80 | 23.16 | 22.80 | 23.10 | 304,741 | +0.31(+1.34%) |
Sep 30, 2004 | 22.63 | 22.88 | 22.63 | 22.80 | 17,168 | +0.17(+0.74%) |
Sep 29, 2004 | 22.55 | 22.66 | 22.51 | 22.63 | 46,761 | +0.09(+0.41%) |
Sep 28, 2004 | 22.36 | 22.58 | 22.25 | 22.54 | 41,791 | +0.18(+0.79%) |
Sep 27, 2004 | 22.42 | 22.42 | 22.32 | 22.36 | 30,496 | -0.19(-0.86%) |
Sep 24, 2004 | 22.49 | 22.60 | 22.48 | 22.55 | 53,538 | -0.01(-0.06%) |
Sep 23, 2004 | 22.58 | 22.64 | 22.52 | 22.57 | 23,719 | -0.15(-0.64%) |
Sep 22, 2004 | 22.95 | 22.95 | 22.65 | 22.71 | 14,909 | -0.35(-1.50%) |
Sep 21, 2004 | 22.99 | 23.08 | 22.92 | 23.06 | 36,144 | +0.14(+0.60%) |
Sep 20, 2004 | 22.85 | 23.02 | 22.85 | 22.92 | 37,273 | -0.07(-0.29%) |
Sep 17, 2004 | 22.82 | 23.00 | 22.82 | 22.99 | 12,424 | +0.19(+0.84%) |
Sep 16, 2004 | 22.75 | 22.86 | 22.75 | 22.80 | 29,819 | +0.15(+0.66%) |
Sep 15, 2004 | 22.78 | 22.83 | 22.65 | 22.65 | 189,757 | -0.17(-0.74%) |
Sep 14, 2004 | 22.89 | 22.89 | 22.75 | 22.82 | 28,011 | -0.04(-0.17%) |
Sep 13, 2004 | 22.86 | 22.97 | 22.79 | 22.86 | 114,532 | +0.06(+0.25%) |
Sep 10, 2004 | 22.58 | 22.80 | 22.56 | 22.80 | 20,105 | +0.12(+0.51%) |
Sep 09, 2004 | 22.47 | 22.73 | 22.47 | 22.68 | 34,337 | +0.02(+0.08%) |
Sep 08, 2004 | 22.70 | 22.75 | 22.59 | 22.66 | 58,508 | +0.04(+0.18%) |
Sep 07, 2004 | 22.71 | 22.71 | 22.56 | 22.62 | 97,815 | +0.12(+0.53%) |
Sep 03, 2004 | 22.55 | 22.62 | 22.44 | 22.51 | 56,023 | -0.10(-0.45%) |
Sep 02, 2004 | 22.29 | 22.62 | 22.29 | 22.61 | 134,863 | +0.29(+1.31%) |
Sep 01, 2004 | 22.17 | 22.38 | 22.17 | 22.32 | 271,985 | +0.13(+0.58%) |
Aug 31, 2004 | 22.20 | 22.21 | 22.03 | 22.19 | 85,616 | +0.03(+0.14%) |
Aug 30, 2004 | 22.20 | 22.25 | 22.13 | 22.16 | 27,785 | -0.17(-0.75%) |
Aug 27, 2004 | 22.22 | 22.35 | 22.22 | 22.32 | 21,912 | +0.03(+0.12%) |
Aug 26, 2004 | 22.27 | 22.34 | 22.23 | 22.30 | 20,331 | +0.00(+0.02%) |
Aug 25, 2004 | 22.11 | 22.37 | 22.05 | 22.29 | 20,331 | +0.21(+0.94%) |
Aug 24, 2004 | 22.22 | 22.23 | 22.01 | 22.08 | 201,956 | +0.02(+0.08%) |
Aug 23, 2004 | 22.18 | 22.18 | 22.05 | 22.07 | 30,948 | -0.03(-0.12%) |
Aug 20, 2004 | 21.94 | 22.15 | 21.87 | 22.09 | 89,908 | +0.15(+0.71%) |
Aug 19, 2004 | 21.95 | 22.04 | 21.79 | 21.94 | 47,665 | -0.13(-0.58%) |
Aug 18, 2004 | 21.66 | 22.07 | 21.66 | 22.07 | 80,195 | +0.31(+1.42%) |
Aug 17, 2004 | 21.85 | 21.98 | 21.73 | 21.76 | 64,607 | -0.04(-0.18%) |
Aug 16, 2004 | 21.43 | 21.80 | 21.43 | 21.80 | 19,879 | +0.37(+1.71%) |
Aug 13, 2004 | 21.39 | 21.47 | 21.28 | 21.43 | 58,960 | +0.08(+0.35%) |
Aug 12, 2004 | 21.58 | 21.62 | 21.35 | 21.35 | 57,153 | -0.40(-1.83%) |
Aug 11, 2004 | 21.72 | 21.80 | 21.49 | 21.75 | 27,108 | -0.00(-0.02%) |
Aug 10, 2004 | 21.48 | 21.79 | 21.48 | 21.76 | 34,788 | +0.32(+1.49%) |
Aug 09, 2004 | 21.49 | 21.54 | 21.43 | 21.44 | 314,229 | +0.04(+0.17%) |
Aug 06, 2004 | 21.60 | 21.70 | 21.37 | 21.40 | 633,880 | -0.47(-2.17%) |
Aug 05, 2004 | 22.35 | 22.35 | 21.88 | 21.88 | 54,216 | -0.46(-2.04%) |
Aug 04, 2004 | 22.28 | 22.39 | 22.13 | 22.33 | 44,954 | -0.01(-0.06%) |
Aug 03, 2004 | 22.49 | 22.49 | 22.28 | 22.35 | 117,017 | -0.18(-0.79%) |