Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.32 | 27.60 | 27.17 | 27.60 | 894,574 | +0.25(+0.90%) |
Oct 28, 2004 | 27.26 | 27.76 | 27.07 | 27.35 | 656,453 | +0.12(+0.45%) |
Oct 27, 2004 | 26.92 | 27.28 | 26.87 | 27.23 | 653,040 | +0.40(+1.47%) |
Oct 26, 2004 | 26.81 | 26.84 | 26.17 | 26.83 | 840,761 | +0.03(+0.10%) |
Oct 25, 2004 | 27.09 | 27.12 | 26.72 | 26.81 | 527,552 | -0.27(-1.01%) |
Oct 22, 2004 | 27.07 | 27.66 | 26.86 | 27.08 | 842,581 | +0.01(+0.03%) |
Oct 21, 2004 | 26.54 | 27.13 | 26.52 | 27.07 | 627,556 | +0.50(+1.89%) |
Oct 20, 2004 | 26.28 | 26.65 | 26.14 | 26.57 | 518,791 | +0.19(+0.73%) |
Oct 19, 2004 | 26.46 | 27.01 | 26.37 | 26.38 | 596,838 | +0.05(+0.20%) |
Oct 18, 2004 | 26.98 | 26.98 | 26.14 | 26.32 | 1,008,799 | -0.65(-2.41%) |
Oct 15, 2004 | 27.27 | 27.45 | 26.37 | 26.98 | 1,262,734 | -0.28(-1.03%) |
Oct 14, 2004 | 28.74 | 28.82 | 26.90 | 27.26 | 1,839,322 | -1.02(-3.61%) |
Oct 13, 2004 | 27.89 | 28.48 | 26.85 | 28.28 | 1,436,689 | +0.56(+2.03%) |
Oct 12, 2004 | 27.29 | 27.95 | 27.13 | 27.71 | 549,851 | +0.13(+0.48%) |
Oct 11, 2004 | 27.48 | 27.78 | 27.15 | 27.58 | 660,435 | +0.11(+0.42%) |
Oct 08, 2004 | 28.13 | 28.44 | 27.47 | 27.47 | 601,047 | -0.71(-2.53%) |
Oct 07, 2004 | 28.93 | 29.16 | 28.00 | 28.18 | 804,241 | -0.74(-2.55%) |
Oct 06, 2004 | 29.64 | 29.64 | 28.65 | 28.92 | 854,755 | -0.30(-1.02%) |
Oct 05, 2004 | 30.46 | 30.90 | 29.17 | 29.22 | 877,736 | -1.46(-4.76%) |
Oct 04, 2004 | 31.03 | 31.25 | 30.60 | 30.68 | 289,089 | -0.09(-0.29%) |
Oct 01, 2004 | 30.55 | 30.85 | 30.55 | 30.76 | 445,410 | +0.32(+1.04%) |
Sep 30, 2004 | 30.90 | 31.38 | 30.25 | 30.45 | 425,386 | -0.45(-1.45%) |
Sep 29, 2004 | 30.54 | 31.02 | 30.30 | 30.90 | 304,676 | +0.30(+0.98%) |
Sep 28, 2004 | 29.65 | 30.61 | 29.54 | 30.60 | 633,699 | +0.96(+3.23%) |
Sep 27, 2004 | 31.38 | 31.38 | 28.79 | 29.64 | 1,372,864 | -1.85(-5.86%) |
Sep 24, 2004 | 31.20 | 31.70 | 31.20 | 31.48 | 438,015 | +0.28(+0.90%) |
Sep 23, 2004 | 31.86 | 31.88 | 30.94 | 31.20 | 385,225 | -0.11(-0.34%) |
Sep 22, 2004 | 30.98 | 31.44 | 30.77 | 31.31 | 359,172 | +0.15(+0.48%) |
Sep 21, 2004 | 30.76 | 31.34 | 30.76 | 31.16 | 180,553 | +0.70(+2.31%) |
Sep 20, 2004 | 31.03 | 31.20 | 30.32 | 30.46 | 342,220 | -0.54(-1.73%) |
Sep 17, 2004 | 31.38 | 31.42 | 30.83 | 30.99 | 342,675 | +0.34(+1.12%) |
Sep 16, 2004 | 30.28 | 30.79 | 30.28 | 30.65 | 154,499 | +0.35(+1.16%) |
Sep 15, 2004 | 30.56 | 30.63 | 30.03 | 30.30 | 272,251 | -0.44(-1.43%) |
Sep 14, 2004 | 30.90 | 30.98 | 30.46 | 30.74 | 324,586 | +0.11(+0.34%) |
Sep 13, 2004 | 30.24 | 30.86 | 30.16 | 30.63 | 232,659 | +0.40(+1.31%) |
Sep 10, 2004 | 29.93 | 30.28 | 29.88 | 30.24 | 353,142 | +0.35(+1.18%) |
Sep 09, 2004 | 29.64 | 30.03 | 29.52 | 29.88 | 221,851 | +0.33(+1.13%) |
Sep 08, 2004 | 30.32 | 30.50 | 29.46 | 29.55 | 340,969 | -0.79(-2.61%) |
Sep 07, 2004 | 29.88 | 30.71 | 29.55 | 30.34 | 546,324 | +1.59(+5.53%) |
Sep 03, 2004 | 29.01 | 29.18 | 28.50 | 28.75 | 290,682 | -0.22(-0.76%) |
Sep 02, 2004 | 27.42 | 29.00 | 27.42 | 28.97 | 281,694 | +1.46(+5.30%) |
Sep 01, 2004 | 27.37 | 27.69 | 27.12 | 27.51 | 252,797 | -0.09(-0.32%) |
Aug 31, 2004 | 27.42 | 27.63 | 26.87 | 27.60 | 246,653 | +0.11(+0.42%) |
Aug 30, 2004 | 27.91 | 27.94 | 27.43 | 27.49 | 163,715 | -0.56(-2.01%) |
Aug 27, 2004 | 28.09 | 28.21 | 27.83 | 28.05 | 152,793 | -0.09(-0.31%) |
Aug 26, 2004 | 28.24 | 28.58 | 27.86 | 28.14 | 213,205 | -0.04(-0.16%) |
Aug 25, 2004 | 27.60 | 28.23 | 27.05 | 28.18 | 328,454 | +0.49(+1.78%) |
Aug 24, 2004 | 27.63 | 28.08 | 27.31 | 27.69 | 323,334 | +0.11(+0.41%) |
Aug 23, 2004 | 27.66 | 27.97 | 27.37 | 27.57 | 278,850 | -0.09(-0.32%) |
Aug 20, 2004 | 27.40 | 27.78 | 27.14 | 27.66 | 526,300 | +0.45(+1.65%) |
Aug 19, 2004 | 27.60 | 27.71 | 26.91 | 27.21 | 448,709 | -0.39(-1.40%) |
Aug 18, 2004 | 26.98 | 27.62 | 26.69 | 27.60 | 350,412 | +0.62(+2.31%) |
Aug 17, 2004 | 27.18 | 27.86 | 26.90 | 26.98 | 569,305 | -0.21(-0.78%) |
Aug 16, 2004 | 25.55 | 27.41 | 25.55 | 27.19 | 801,510 | +1.63(+6.40%) |
Aug 13, 2004 | 26.83 | 27.07 | 25.02 | 25.55 | 1,210,628 | -1.23(-4.59%) |
Aug 12, 2004 | 27.13 | 27.13 | 26.65 | 26.78 | 232,546 | -0.48(-1.77%) |
Aug 11, 2004 | 28.13 | 28.13 | 26.98 | 27.27 | 602,868 | -0.93(-3.30%) |
Aug 10, 2004 | 27.38 | 28.29 | 27.38 | 28.20 | 434,943 | +0.70(+2.56%) |
Aug 09, 2004 | 27.34 | 27.95 | 27.22 | 27.49 | 420,153 | +0.22(+0.81%) |
Aug 06, 2004 | 28.30 | 28.65 | 26.94 | 27.27 | 808,450 | -1.51(-5.25%) |
Aug 05, 2004 | 29.88 | 29.96 | 28.63 | 28.79 | 533,582 | -0.98(-3.28%) |
Aug 04, 2004 | 29.84 | 30.11 | 28.58 | 29.76 | 748,380 | -0.52(-1.71%) |
Aug 03, 2004 | 31.77 | 32.26 | 30.23 | 30.28 | 682,734 | -1.60(-5.02%) |