Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.45 | 21.58 | 21.27 | 21.58 | 3,778,959 | +0.25(+1.19%) |
Oct 28, 2004 | 21.49 | 21.49 | 20.70 | 21.33 | 5,780,672 | +0.25(+1.17%) |
Oct 27, 2004 | 20.67 | 21.11 | 20.35 | 21.08 | 5,570,424 | +0.40(+1.93%) |
Oct 26, 2004 | 20.82 | 20.82 | 20.09 | 20.68 | 7,364,198 | +0.95(+4.82%) |
Oct 25, 2004 | 19.37 | 19.83 | 19.19 | 19.73 | 5,061,065 | +0.35(+1.80%) |
Oct 22, 2004 | 19.47 | 19.97 | 19.28 | 19.38 | 5,977,058 | -0.03(-0.17%) |
Oct 21, 2004 | 19.45 | 19.53 | 18.98 | 19.41 | 6,929,484 | +0.01(+0.06%) |
Oct 20, 2004 | 19.64 | 19.78 | 19.24 | 19.40 | 11,279,650 | +0.28(+1.47%) |
Oct 19, 2004 | 19.36 | 19.81 | 18.61 | 19.12 | 12,384,565 | -0.29(-1.51%) |
Oct 18, 2004 | 19.25 | 19.83 | 19.06 | 19.41 | 9,971,419 | -0.28(-1.40%) |
Oct 15, 2004 | 21.40 | 21.40 | 18.56 | 19.69 | 23,434,062 | -1.27(-6.07%) |
Oct 14, 2004 | 21.51 | 21.52 | 20.88 | 20.96 | 4,417,346 | -0.51(-2.38%) |
Oct 13, 2004 | 21.75 | 21.79 | 21.42 | 21.47 | 2,788,144 | -0.25(-1.17%) |
Oct 12, 2004 | 21.78 | 21.83 | 21.61 | 21.72 | 2,258,880 | -0.07(-0.34%) |
Oct 11, 2004 | 21.74 | 21.93 | 21.71 | 21.80 | 2,433,583 | +0.12(+0.55%) |
Oct 08, 2004 | 22.05 | 22.08 | 21.63 | 21.68 | 4,434,230 | -0.62(-2.80%) |
Oct 07, 2004 | 22.46 | 22.47 | 22.02 | 22.30 | 3,627,182 | -0.22(-1.00%) |
Oct 06, 2004 | 22.68 | 22.71 | 22.35 | 22.53 | 3,588,616 | +0.06(+0.25%) |
Oct 05, 2004 | 22.51 | 22.55 | 22.24 | 22.47 | 4,477,772 | +0.15(+0.66%) |
Oct 04, 2004 | 22.17 | 22.51 | 22.17 | 22.33 | 4,731,919 | +0.17(+0.76%) |
Oct 01, 2004 | 21.86 | 22.27 | 21.74 | 22.16 | 4,211,363 | +0.41(+1.89%) |
Sep 30, 2004 | 21.51 | 21.78 | 21.44 | 21.75 | 6,555,729 | +0.27(+1.26%) |
Sep 29, 2004 | 21.29 | 21.56 | 21.21 | 21.48 | 6,171,488 | +0.19(+0.87%) |
Sep 28, 2004 | 21.13 | 21.42 | 20.90 | 21.29 | 4,177,951 | +0.26(+1.26%) |
Sep 27, 2004 | 21.20 | 21.21 | 20.99 | 21.03 | 3,327,361 | -0.16(-0.77%) |
Sep 24, 2004 | 20.93 | 21.27 | 20.87 | 21.19 | 3,113,913 | +0.30(+1.46%) |
Sep 23, 2004 | 20.90 | 20.97 | 20.71 | 20.89 | 3,386,898 | +0.04(+0.22%) |
Sep 22, 2004 | 20.94 | 21.07 | 20.76 | 20.84 | 2,725,052 | -0.33(-1.54%) |
Sep 21, 2004 | 20.96 | 21.25 | 20.85 | 21.17 | 2,538,974 | +0.20(+0.97%) |
Sep 20, 2004 | 21.10 | 21.13 | 20.84 | 20.96 | 2,742,291 | -0.19(-0.90%) |
Sep 17, 2004 | 21.10 | 21.23 | 20.96 | 21.16 | 5,424,867 | -0.15(-0.71%) |
Sep 16, 2004 | 21.38 | 21.46 | 21.12 | 21.31 | 3,062,373 | -0.07(-0.32%) |
Sep 15, 2004 | 21.51 | 21.58 | 21.28 | 21.38 | 2,720,786 | -0.13(-0.60%) |
Sep 14, 2004 | 21.82 | 21.89 | 21.41 | 21.51 | 3,796,731 | -0.29(-1.32%) |
Sep 13, 2004 | 21.53 | 21.79 | 21.42 | 21.79 | 3,618,651 | +0.32(+1.49%) |
Sep 10, 2004 | 21.31 | 21.47 | 21.27 | 21.47 | 2,905,442 | +0.16(+0.77%) |
Sep 09, 2004 | 21.38 | 21.56 | 21.23 | 21.31 | 3,105,738 | -0.01(-0.05%) |
Sep 08, 2004 | 21.46 | 21.52 | 21.30 | 21.32 | 2,587,493 | -0.14(-0.66%) |
Sep 07, 2004 | 21.35 | 21.49 | 21.26 | 21.46 | 3,363,972 | +0.40(+1.90%) |
Sep 03, 2004 | 20.86 | 21.18 | 20.86 | 21.06 | 2,199,520 | +0.21(+1.00%) |
Sep 02, 2004 | 20.88 | 20.93 | 20.66 | 20.85 | 2,587,315 | +0.05(+0.24%) |
Sep 01, 2004 | 20.98 | 21.00 | 20.76 | 20.80 | 2,861,544 | -0.16(-0.75%) |
Aug 31, 2004 | 20.54 | 20.96 | 20.51 | 20.96 | 3,275,287 | +0.42(+2.03%) |
Aug 30, 2004 | 20.59 | 20.71 | 20.53 | 20.54 | 1,390,340 | -0.09(-0.44%) |
Aug 27, 2004 | 20.62 | 20.69 | 20.59 | 20.63 | 2,720,786 | +0.06(+0.27%) |
Aug 26, 2004 | 20.54 | 20.60 | 20.41 | 20.58 | 1,416,643 | +0.07(+0.33%) |
Aug 25, 2004 | 20.38 | 20.56 | 20.20 | 20.51 | 2,448,334 | +0.11(+0.55%) |
Aug 24, 2004 | 20.54 | 20.62 | 20.37 | 20.40 | 1,801,950 | +0.00(+0.00%) |
Aug 23, 2004 | 20.65 | 20.70 | 20.32 | 20.40 | 2,301,534 | -0.25(-1.20%) |
Aug 20, 2004 | 20.57 | 20.72 | 20.46 | 20.64 | 2,462,730 | +0.01(+0.05%) |
Aug 19, 2004 | 20.62 | 20.72 | 20.43 | 20.63 | 2,266,700 | -0.07(-0.33%) |
Aug 18, 2004 | 20.27 | 20.81 | 20.14 | 20.70 | 3,224,991 | +0.42(+2.08%) |
Aug 17, 2004 | 20.30 | 20.49 | 20.21 | 20.28 | 2,556,213 | -0.01(-0.06%) |
Aug 16, 2004 | 20.24 | 20.33 | 20.15 | 20.29 | 2,413,856 | +0.24(+1.18%) |
Aug 13, 2004 | 20.14 | 20.26 | 19.97 | 20.05 | 3,674,101 | -0.14(-0.70%) |
Aug 12, 2004 | 20.26 | 20.38 | 20.15 | 20.19 | 5,138,908 | -0.14(-0.66%) |
Aug 11, 2004 | 20.19 | 20.38 | 20.00 | 20.33 | 3,120,311 | -0.01(-0.03%) |
Aug 10, 2004 | 20.06 | 20.37 | 19.97 | 20.33 | 3,455,500 | +0.19(+0.95%) |
Aug 09, 2004 | 20.12 | 20.18 | 19.93 | 20.14 | 3,903,011 | +0.08(+0.39%) |
Aug 06, 2004 | 19.92 | 20.28 | 19.74 | 20.06 | 5,062,131 | -0.05(-0.25%) |
Aug 05, 2004 | 20.32 | 20.42 | 20.00 | 20.12 | 3,651,353 | -0.20(-1.00%) |
Aug 04, 2004 | 20.12 | 20.51 | 20.04 | 20.32 | 5,424,689 | +0.15(+0.75%) |
Aug 03, 2004 | 20.14 | 20.33 | 20.01 | 20.17 | 4,728,009 | -0.20(-0.99%) |