Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.84 | 25.23 | 24.50 | 25.00 | 2,996,392 | +0.19(+0.75%) |
Oct 28, 2004 | 24.92 | 25.70 | 24.50 | 24.82 | 2,705,332 | -0.30(-1.20%) |
Oct 27, 2004 | 26.24 | 26.39 | 24.79 | 25.12 | 3,762,013 | -0.93(-3.56%) |
Oct 26, 2004 | 25.62 | 26.06 | 25.26 | 26.04 | 1,628,564 | +0.56(+2.18%) |
Oct 25, 2004 | 25.47 | 25.83 | 25.33 | 25.49 | 1,602,387 | +0.02(+0.09%) |
Oct 22, 2004 | 25.58 | 25.98 | 25.46 | 25.46 | 2,954,405 | +0.12(+0.46%) |
Oct 21, 2004 | 25.00 | 25.47 | 24.67 | 25.35 | 2,850,732 | +0.71(+2.88%) |
Oct 20, 2004 | 23.92 | 25.00 | 23.77 | 24.64 | 6,552,875 | +0.50(+2.08%) |
Oct 19, 2004 | 24.42 | 24.52 | 24.04 | 24.14 | 3,218,381 | -0.27(-1.11%) |
Oct 18, 2004 | 24.96 | 24.96 | 24.11 | 24.41 | 4,942,065 | -0.61(-2.44%) |
Oct 15, 2004 | 25.56 | 25.70 | 24.94 | 25.02 | 2,875,614 | -0.54(-2.11%) |
Oct 14, 2004 | 25.54 | 25.87 | 25.48 | 25.56 | 1,737,290 | +0.21(+0.82%) |
Oct 13, 2004 | 25.85 | 25.86 | 25.02 | 25.35 | 3,066,371 | -0.80(-3.07%) |
Oct 12, 2004 | 26.35 | 26.82 | 26.13 | 26.15 | 2,005,154 | -0.34(-1.28%) |
Oct 11, 2004 | 27.09 | 27.09 | 26.18 | 26.49 | 1,760,617 | -0.40(-1.49%) |
Oct 08, 2004 | 27.56 | 27.69 | 26.78 | 26.89 | 4,548,498 | -0.67(-2.44%) |
Oct 07, 2004 | 27.91 | 28.44 | 27.50 | 27.56 | 3,028,012 | -0.15(-0.56%) |
Oct 06, 2004 | 27.63 | 27.84 | 27.58 | 27.72 | 2,973,844 | +0.40(+1.47%) |
Oct 05, 2004 | 27.29 | 27.79 | 27.23 | 27.32 | 3,040,453 | +0.13(+0.48%) |
Oct 04, 2004 | 26.89 | 27.24 | 26.67 | 27.19 | 1,784,591 | +0.25(+0.95%) |
Oct 01, 2004 | 26.61 | 26.97 | 26.39 | 26.93 | 2,115,954 | +0.32(+1.22%) |
Sep 30, 2004 | 26.16 | 26.62 | 26.16 | 26.61 | 1,929,603 | +0.52(+1.98%) |
Sep 29, 2004 | 26.76 | 26.76 | 25.62 | 26.09 | 3,736,484 | -0.69(-2.56%) |
Sep 28, 2004 | 26.43 | 26.98 | 26.39 | 26.78 | 3,821,495 | +0.54(+2.06%) |
Sep 27, 2004 | 26.09 | 26.55 | 26.00 | 26.24 | 2,245,674 | +0.25(+0.98%) |
Sep 24, 2004 | 25.62 | 26.21 | 25.47 | 25.98 | 1,061,217 | +0.36(+1.42%) |
Sep 23, 2004 | 25.90 | 26.00 | 25.54 | 25.62 | 1,168,906 | -0.28(-1.07%) |
Sep 22, 2004 | 25.70 | 26.18 | 25.39 | 25.90 | 2,037,552 | +0.02(+0.09%) |
Sep 21, 2004 | 24.75 | 25.88 | 24.75 | 25.87 | 2,177,769 | +1.18(+4.78%) |
Sep 20, 2004 | 24.72 | 24.92 | 24.52 | 24.69 | 1,541,220 | +0.04(+0.16%) |
Sep 17, 2004 | 24.42 | 24.72 | 24.42 | 24.65 | 1,530,982 | +0.31(+1.27%) |
Sep 16, 2004 | 24.44 | 24.50 | 24.27 | 24.35 | 1,079,230 | -0.03(-0.13%) |
Sep 15, 2004 | 24.66 | 24.73 | 24.31 | 24.38 | 1,278,022 | -0.27(-1.10%) |
Sep 14, 2004 | 24.85 | 25.00 | 24.32 | 24.65 | 1,709,947 | -0.06(-0.25%) |
Sep 13, 2004 | 25.01 | 25.16 | 24.54 | 24.71 | 2,072,800 | -0.24(-0.96%) |
Sep 10, 2004 | 25.41 | 25.43 | 24.92 | 24.95 | 841,172 | -0.46(-1.82%) |
Sep 09, 2004 | 25.00 | 25.50 | 24.94 | 25.41 | 1,184,716 | +0.41(+1.64%) |
Sep 08, 2004 | 25.31 | 25.40 | 24.94 | 25.00 | 2,062,433 | -0.39(-1.52%) |
Sep 07, 2004 | 25.46 | 25.81 | 24.89 | 25.39 | 2,605,158 | -1.08(-4.08%) |
Sep 03, 2004 | 26.55 | 26.65 | 26.29 | 26.47 | 602,984 | +0.01(+0.03%) |
Sep 02, 2004 | 26.58 | 26.69 | 26.41 | 26.46 | 693,698 | -0.16(-0.61%) |
Sep 01, 2004 | 25.89 | 26.62 | 25.73 | 26.62 | 912,317 | +0.81(+3.14%) |
Aug 31, 2004 | 25.12 | 25.85 | 25.12 | 25.81 | 640,695 | +0.63(+2.48%) |
Aug 30, 2004 | 25.66 | 25.80 | 25.10 | 25.19 | 825,491 | -0.54(-2.10%) |
Aug 27, 2004 | 25.12 | 25.77 | 25.12 | 25.73 | 976,594 | +0.65(+2.58%) |
Aug 26, 2004 | 24.76 | 25.08 | 24.32 | 25.08 | 897,155 | +0.32(+1.28%) |
Aug 25, 2004 | 24.69 | 24.99 | 24.58 | 24.76 | 805,016 | +0.13(+0.53%) |
Aug 24, 2004 | 24.92 | 24.96 | 24.50 | 24.63 | 764,065 | -0.33(-1.33%) |
Aug 23, 2004 | 25.27 | 25.31 | 24.80 | 24.96 | 1,003,290 | -0.35(-1.37%) |
Aug 20, 2004 | 24.69 | 25.52 | 24.57 | 25.31 | 1,067,566 | +0.81(+3.31%) |
Aug 19, 2004 | 24.58 | 24.73 | 24.31 | 24.50 | 1,224,501 | -0.06(-0.25%) |
Aug 18, 2004 | 24.08 | 24.68 | 24.04 | 24.56 | 1,080,914 | +0.49(+2.02%) |
Aug 17, 2004 | 24.77 | 24.77 | 23.94 | 24.08 | 1,237,978 | -0.81(-3.26%) |
Aug 16, 2004 | 24.73 | 25.14 | 24.46 | 24.89 | 921,648 | +0.02(+0.06%) |
Aug 13, 2004 | 24.31 | 25.07 | 24.31 | 24.87 | 1,034,521 | +0.64(+2.64%) |
Aug 12, 2004 | 25.12 | 25.46 | 24.22 | 24.23 | 1,266,877 | -0.89(-3.53%) |
Aug 11, 2004 | 25.16 | 25.16 | 24.80 | 25.12 | 1,180,310 | -0.19(-0.76%) |
Aug 10, 2004 | 25.80 | 25.89 | 25.15 | 25.31 | 1,087,523 | -0.30(-1.17%) |
Aug 09, 2004 | 24.89 | 26.00 | 24.89 | 25.61 | 1,809,602 | +0.92(+3.72%) |
Aug 06, 2004 | 24.97 | 25.11 | 24.50 | 24.69 | 1,715,001 | -0.27(-1.08%) |
Aug 05, 2004 | 26.20 | 26.35 | 24.87 | 24.96 | 3,194,407 | -1.28(-4.88%) |
Aug 04, 2004 | 27.01 | 27.10 | 26.20 | 26.24 | 1,588,909 | -1.37(-4.95%) |
Aug 03, 2004 | 27.02 | 27.74 | 26.93 | 27.61 | 1,561,047 | +0.40(+1.47%) |