Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.36 | 28.41 | 28.21 | 28.29 | 80,262 | -0.14(-0.48%) |
Oct 28, 2004 | 27.92 | 28.43 | 27.92 | 28.43 | 422,427 | +0.34(+1.22%) |
Oct 27, 2004 | 27.44 | 28.08 | 27.29 | 28.08 | 77,002 | +0.80(+2.93%) |
Oct 26, 2004 | 26.72 | 27.29 | 26.60 | 27.29 | 70,016 | +0.57(+2.12%) |
Oct 25, 2004 | 26.48 | 26.73 | 26.40 | 26.72 | 58,062 | +0.11(+0.41%) |
Oct 22, 2004 | 26.82 | 27.05 | 26.60 | 26.61 | 58,683 | -0.18(-0.67%) |
Oct 21, 2004 | 26.86 | 26.92 | 26.62 | 26.79 | 38,656 | -0.04(-0.17%) |
Oct 20, 2004 | 26.57 | 26.85 | 26.57 | 26.83 | 88,180 | +0.26(+0.99%) |
Oct 19, 2004 | 26.89 | 27.02 | 26.57 | 26.57 | 45,953 | -0.28(-1.03%) |
Oct 18, 2004 | 26.83 | 26.99 | 26.54 | 26.85 | 30,894 | +0.15(+0.55%) |
Oct 15, 2004 | 26.28 | 26.70 | 26.22 | 26.70 | 49,213 | +0.45(+1.72%) |
Oct 14, 2004 | 26.31 | 26.35 | 26.20 | 26.25 | 82,901 | -0.11(-0.42%) |
Oct 13, 2004 | 26.38 | 26.38 | 26.25 | 26.36 | 110,225 | -0.02(-0.07%) |
Oct 12, 2004 | 26.25 | 26.38 | 26.06 | 26.38 | 171,703 | +0.10(+0.37%) |
Oct 11, 2004 | 26.15 | 26.28 | 26.05 | 26.28 | 43,469 | +0.10(+0.37%) |
Oct 08, 2004 | 26.02 | 26.18 | 25.91 | 26.18 | 76,071 | +0.10(+0.37%) |
Oct 07, 2004 | 26.31 | 26.31 | 25.96 | 26.09 | 76,226 | -0.28(-1.05%) |
Oct 06, 2004 | 26.29 | 26.36 | 26.22 | 26.36 | 74,208 | +0.08(+0.32%) |
Oct 05, 2004 | 26.25 | 26.35 | 26.07 | 26.28 | 115,659 | +0.03(+0.10%) |
Oct 04, 2004 | 26.25 | 26.37 | 26.23 | 26.25 | 110,535 | -0.04(-0.15%) |
Oct 01, 2004 | 25.70 | 26.38 | 25.66 | 26.29 | 67,066 | +0.62(+2.43%) |
Sep 30, 2004 | 25.77 | 25.86 | 25.52 | 25.67 | 186,606 | -0.13(-0.50%) |
Sep 29, 2004 | 25.73 | 25.80 | 25.70 | 25.80 | 85,385 | +0.03(+0.12%) |
Sep 28, 2004 | 25.88 | 25.96 | 25.72 | 25.77 | 121,713 | -0.12(-0.45%) |
Sep 27, 2004 | 25.16 | 25.89 | 25.16 | 25.88 | 38,967 | -0.05(-0.17%) |
Sep 24, 2004 | 25.93 | 26.11 | 25.89 | 25.93 | 53,560 | -0.02(-0.07%) |
Sep 23, 2004 | 25.96 | 26.02 | 25.84 | 25.95 | 51,076 | +0.01(+0.05%) |
Sep 22, 2004 | 26.15 | 26.21 | 25.93 | 25.93 | 73,897 | -0.28(-1.08%) |
Sep 21, 2004 | 26.11 | 26.28 | 26.02 | 26.22 | 178,378 | +0.13(+0.49%) |
Sep 20, 2004 | 26.12 | 26.31 | 25.97 | 26.09 | 55,423 | -0.05(-0.17%) |
Sep 17, 2004 | 26.15 | 26.28 | 26.02 | 26.13 | 170,150 | -0.01(-0.05%) |
Sep 16, 2004 | 26.21 | 26.31 | 26.09 | 26.15 | 66,135 | -0.06(-0.25%) |
Sep 15, 2004 | 25.95 | 26.26 | 25.93 | 26.21 | 52,939 | +0.22(+0.84%) |
Sep 14, 2004 | 25.86 | 26.07 | 25.84 | 25.99 | 381,286 | +0.03(+0.12%) |
Sep 13, 2004 | 25.96 | 26.02 | 25.82 | 25.96 | 77,313 | -0.22(-0.84%) |
Sep 10, 2004 | 26.21 | 26.26 | 25.84 | 26.18 | 83,833 | -0.03(-0.10%) |
Sep 09, 2004 | 26.22 | 26.25 | 25.83 | 26.20 | 166,735 | -0.24(-0.90%) |
Sep 08, 2004 | 26.35 | 26.51 | 26.29 | 26.44 | 97,960 | +0.10(+0.37%) |
Sep 07, 2004 | 26.28 | 26.47 | 26.21 | 26.35 | 60,235 | +0.10(+0.37%) |
Sep 03, 2004 | 26.15 | 26.37 | 26.07 | 26.25 | 65,980 | +0.10(+0.39%) |
Sep 02, 2004 | 25.77 | 26.15 | 25.62 | 26.15 | 58,993 | +0.32(+1.22%) |
Sep 01, 2004 | 25.64 | 26.41 | 25.48 | 25.83 | 109,449 | +0.23(+0.88%) |
Aug 31, 2004 | 25.77 | 25.92 | 25.51 | 25.60 | 131,494 | -0.14(-0.53%) |
Aug 30, 2004 | 25.50 | 25.74 | 25.41 | 25.74 | 44,555 | +0.14(+0.55%) |
Aug 27, 2004 | 25.31 | 25.60 | 25.08 | 25.60 | 218,432 | +0.15(+0.61%) |
Aug 26, 2004 | 25.97 | 26.04 | 25.32 | 25.44 | 115,503 | -0.59(-2.25%) |
Aug 25, 2004 | 26.28 | 26.28 | 25.96 | 26.03 | 47,816 | -0.25(-0.96%) |
Aug 24, 2004 | 25.86 | 26.35 | 25.77 | 26.28 | 121,403 | +0.42(+1.62%) |
Aug 23, 2004 | 25.89 | 26.03 | 25.69 | 25.86 | 31,204 | -0.14(-0.52%) |
Aug 20, 2004 | 25.25 | 26.04 | 25.22 | 26.00 | 63,806 | +0.84(+3.35%) |
Aug 19, 2004 | 25.77 | 25.77 | 25.15 | 25.15 | 55,267 | -0.69(-2.67%) |
Aug 18, 2004 | 25.38 | 25.86 | 25.31 | 25.84 | 40,519 | +0.40(+1.57%) |
Aug 17, 2004 | 25.19 | 25.44 | 25.15 | 25.44 | 49,523 | +0.33(+1.31%) |
Aug 16, 2004 | 24.85 | 25.14 | 24.81 | 25.11 | 91,595 | +0.26(+1.06%) |
Aug 13, 2004 | 24.99 | 24.99 | 24.81 | 24.85 | 69,084 | -0.14(-0.54%) |
Aug 12, 2004 | 25.28 | 25.29 | 24.93 | 24.99 | 109,759 | -0.34(-1.35%) |
Aug 11, 2004 | 25.25 | 25.43 | 25.16 | 25.33 | 87,248 | +0.05(+0.20%) |
Aug 10, 2004 | 25.44 | 25.44 | 25.02 | 25.28 | 129,010 | -0.01(-0.03%) |
Aug 09, 2004 | 25.35 | 25.38 | 24.96 | 25.28 | 170,927 | -0.06(-0.25%) |
Aug 06, 2004 | 25.87 | 25.89 | 25.18 | 25.35 | 85,541 | -0.52(-1.99%) |
Aug 05, 2004 | 26.41 | 26.47 | 25.86 | 25.86 | 94,545 | -0.55(-2.07%) |
Aug 04, 2004 | 26.09 | 26.41 | 25.78 | 26.41 | 63,651 | +0.25(+0.96%) |
Aug 03, 2004 | 25.87 | 26.41 | 25.77 | 26.16 | 128,078 | +0.17(+0.64%) |