Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.54 | 26.80 | 26.39 | 26.80 | 47,754 | +0.25(+0.95%) |
Oct 28, 2004 | 26.84 | 26.95 | 26.26 | 26.54 | 54,979 | -0.40(-1.49%) |
Oct 27, 2004 | 26.08 | 27.15 | 25.73 | 26.94 | 155,264 | +1.16(+4.50%) |
Oct 26, 2004 | 24.54 | 25.78 | 24.50 | 25.78 | 67,713 | +1.12(+4.54%) |
Oct 25, 2004 | 25.52 | 25.75 | 24.53 | 24.66 | 69,550 | -0.77(-3.02%) |
Oct 22, 2004 | 25.28 | 25.64 | 25.11 | 25.43 | 52,652 | -0.01(-0.03%) |
Oct 21, 2004 | 25.99 | 25.99 | 24.08 | 25.44 | 362,569 | -0.75(-2.87%) |
Oct 20, 2004 | 25.56 | 26.32 | 25.24 | 26.19 | 41,020 | +0.63(+2.46%) |
Oct 19, 2004 | 26.05 | 26.46 | 25.46 | 25.56 | 43,714 | -0.11(-0.41%) |
Oct 18, 2004 | 25.52 | 25.82 | 25.10 | 25.67 | 117,060 | +0.17(+0.67%) |
Oct 15, 2004 | 26.38 | 26.53 | 25.49 | 25.50 | 96,978 | -0.84(-3.19%) |
Oct 14, 2004 | 26.13 | 26.53 | 26.13 | 26.34 | 90,734 | +0.26(+1.00%) |
Oct 13, 2004 | 25.89 | 26.26 | 25.89 | 26.08 | 110,815 | +0.39(+1.53%) |
Oct 12, 2004 | 25.44 | 25.77 | 25.24 | 25.68 | 52,162 | +0.18(+0.70%) |
Oct 11, 2004 | 25.64 | 25.64 | 25.40 | 25.50 | 37,836 | -0.25(-0.95%) |
Oct 08, 2004 | 25.52 | 26.08 | 25.45 | 25.75 | 84,734 | +0.32(+1.25%) |
Oct 07, 2004 | 25.40 | 25.77 | 25.38 | 25.43 | 75,550 | -0.60(-2.32%) |
Oct 06, 2004 | 26.05 | 26.08 | 25.73 | 26.04 | 65,632 | -0.22(-0.84%) |
Oct 05, 2004 | 26.47 | 26.59 | 26.13 | 26.26 | 92,325 | -0.17(-0.65%) |
Oct 04, 2004 | 26.95 | 27.45 | 25.63 | 26.43 | 284,569 | -0.47(-1.76%) |
Oct 01, 2004 | 24.70 | 26.90 | 24.70 | 26.90 | 139,835 | +2.25(+9.15%) |
Sep 30, 2004 | 24.42 | 24.65 | 24.40 | 24.65 | 212,202 | +0.20(+0.80%) |
Sep 29, 2004 | 24.26 | 24.48 | 24.21 | 24.45 | 43,958 | +0.22(+0.91%) |
Sep 28, 2004 | 24.21 | 24.30 | 23.90 | 24.23 | 61,468 | +0.04(+0.17%) |
Sep 27, 2004 | 24.09 | 24.36 | 24.01 | 24.19 | 89,264 | -0.39(-1.59%) |
Sep 24, 2004 | 24.26 | 24.75 | 24.13 | 24.58 | 104,693 | +0.29(+1.18%) |
Sep 23, 2004 | 24.32 | 24.65 | 24.16 | 24.30 | 58,775 | +0.02(+0.10%) |
Sep 22, 2004 | 24.14 | 24.78 | 24.14 | 24.27 | 136,529 | +0.14(+0.58%) |
Sep 21, 2004 | 24.23 | 24.23 | 23.96 | 24.13 | 84,121 | -0.10(-0.40%) |
Sep 20, 2004 | 24.76 | 24.76 | 24.10 | 24.23 | 98,693 | -0.53(-2.14%) |
Sep 17, 2004 | 25.89 | 25.89 | 24.65 | 24.76 | 317,997 | -1.13(-4.35%) |
Sep 16, 2004 | 26.62 | 26.91 | 25.82 | 25.89 | 269,508 | -0.68(-2.55%) |
Sep 15, 2004 | 25.73 | 26.89 | 25.73 | 26.57 | 491,506 | +0.84(+3.27%) |
Sep 14, 2004 | 25.67 | 25.76 | 25.39 | 25.73 | 311,753 | +0.06(+0.22%) |
Sep 13, 2004 | 25.73 | 25.87 | 25.41 | 25.67 | 212,814 | -0.06(-0.22%) |
Sep 10, 2004 | 25.88 | 25.90 | 25.44 | 25.73 | 87,305 | -0.10(-0.38%) |
Sep 09, 2004 | 24.99 | 26.00 | 24.99 | 25.82 | 169,345 | +0.91(+3.67%) |
Sep 08, 2004 | 25.21 | 25.70 | 24.83 | 24.91 | 120,489 | -0.24(-0.94%) |
Sep 07, 2004 | 24.60 | 25.19 | 24.60 | 25.15 | 112,162 | +0.55(+2.22%) |
Sep 03, 2004 | 24.58 | 25.07 | 24.48 | 24.60 | 128,693 | +0.10(+0.40%) |
Sep 02, 2004 | 24.60 | 24.88 | 24.26 | 24.50 | 137,386 | -0.10(-0.40%) |
Sep 01, 2004 | 22.50 | 24.75 | 22.50 | 24.60 | 485,384 | +2.24(+10.01%) |
Aug 31, 2004 | 22.21 | 22.38 | 22.12 | 22.36 | 109,591 | +0.16(+0.74%) |
Aug 30, 2004 | 22.01 | 22.34 | 21.91 | 22.20 | 96,489 | +0.13(+0.59%) |
Aug 27, 2004 | 22.10 | 22.23 | 21.95 | 22.07 | 108,244 | +0.13(+0.60%) |
Aug 26, 2004 | 21.40 | 22.15 | 21.34 | 21.94 | 129,305 | +0.47(+2.17%) |
Aug 25, 2004 | 21.66 | 21.72 | 21.39 | 21.47 | 112,774 | -0.18(-0.83%) |
Aug 24, 2004 | 21.58 | 21.71 | 21.32 | 21.65 | 137,264 | +0.21(+0.99%) |
Aug 23, 2004 | 21.40 | 21.73 | 21.23 | 21.44 | 241,345 | +0.07(+0.34%) |
Aug 20, 2004 | 20.51 | 21.52 | 20.42 | 21.36 | 225,059 | +0.83(+4.06%) |
Aug 19, 2004 | 19.93 | 21.03 | 19.89 | 20.53 | 281,508 | +0.57(+2.86%) |
Aug 18, 2004 | 20.58 | 20.78 | 19.81 | 19.96 | 562,771 | -0.78(-3.78%) |
Aug 17, 2004 | 21.15 | 21.44 | 20.72 | 20.74 | 333,059 | -0.37(-1.74%) |
Aug 16, 2004 | 22.38 | 22.39 | 20.65 | 21.11 | 811,096 | -1.25(-5.59%) |
Aug 13, 2004 | 21.98 | 22.41 | 21.93 | 22.36 | 311,018 | +0.38(+1.71%) |
Aug 12, 2004 | 24.83 | 25.52 | 21.35 | 21.98 | 2,423,984 | -2.83(-11.42%) |
Aug 11, 2004 | 25.32 | 25.32 | 24.57 | 24.82 | 236,324 | -0.50(-1.97%) |
Aug 10, 2004 | 26.13 | 26.26 | 25.15 | 25.32 | 333,059 | -0.73(-2.82%) |
Aug 09, 2004 | 24.75 | 26.08 | 24.54 | 26.05 | 219,672 | +1.30(+5.25%) |
Aug 06, 2004 | 25.73 | 25.73 | 24.75 | 24.75 | 80,203 | -1.00(-3.90%) |
Aug 05, 2004 | 25.89 | 26.06 | 25.67 | 25.76 | 214,161 | -0.17(-0.66%) |
Aug 04, 2004 | 25.79 | 26.05 | 25.73 | 25.93 | 248,324 | +0.14(+0.54%) |
Aug 03, 2004 | 25.93 | 26.24 | 25.46 | 25.79 | 462,976 | -0.14(-0.54%) |