Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.69 | 21.03 | 20.68 | 21.03 | 3,787,558 | +0.39(+1.88%) |
Oct 28, 2004 | 21.23 | 21.23 | 20.27 | 20.64 | 6,994,147 | -0.23(-1.10%) |
Oct 27, 2004 | 21.25 | 21.40 | 20.87 | 20.87 | 11,219,675 | -0.34(-1.60%) |
Oct 26, 2004 | 21.20 | 21.33 | 20.81 | 21.21 | 7,919,523 | +0.02(+0.08%) |
Oct 25, 2004 | 21.15 | 21.34 | 21.13 | 21.20 | 3,426,306 | +0.11(+0.54%) |
Oct 22, 2004 | 21.44 | 21.71 | 21.06 | 21.08 | 4,149,359 | -0.26(-1.20%) |
Oct 21, 2004 | 21.13 | 21.39 | 20.99 | 21.34 | 3,253,096 | +0.13(+0.62%) |
Oct 20, 2004 | 21.00 | 21.23 | 21.00 | 21.21 | 6,355,502 | +0.39(+1.86%) |
Oct 19, 2004 | 21.30 | 21.32 | 20.70 | 20.82 | 7,750,707 | -0.48(-2.26%) |
Oct 18, 2004 | 21.37 | 21.44 | 21.14 | 21.30 | 3,836,994 | -0.07(-0.31%) |
Oct 15, 2004 | 21.34 | 21.66 | 21.30 | 21.37 | 3,559,784 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.68 | 21.39 | 21.39 | 3,342,813 | -0.20(-0.94%) |
Oct 13, 2004 | 21.85 | 21.87 | 21.33 | 21.59 | 6,014,758 | -0.39(-1.76%) |
Oct 12, 2004 | 21.99 | 22.00 | 21.72 | 21.98 | 3,738,121 | -0.11(-0.52%) |
Oct 11, 2004 | 22.14 | 22.36 | 22.04 | 22.09 | 1,422,119 | -0.09(-0.42%) |
Oct 08, 2004 | 22.27 | 22.46 | 22.09 | 22.18 | 3,171,251 | -0.10(-0.47%) |
Oct 07, 2004 | 22.57 | 22.61 | 22.27 | 22.29 | 2,692,268 | -0.39(-1.71%) |
Oct 06, 2004 | 22.35 | 22.69 | 22.26 | 22.68 | 3,748,741 | +0.33(+1.49%) |
Oct 05, 2004 | 22.23 | 22.38 | 22.04 | 22.34 | 3,246,321 | +0.13(+0.59%) |
Oct 04, 2004 | 22.32 | 22.47 | 21.99 | 22.21 | 3,926,163 | -0.05(-0.22%) |
Oct 01, 2004 | 22.17 | 22.45 | 22.12 | 22.26 | 6,165,081 | +0.19(+0.87%) |
Sep 30, 2004 | 21.68 | 22.10 | 21.57 | 22.07 | 5,551,154 | +0.34(+1.58%) |
Sep 29, 2004 | 21.54 | 21.77 | 21.44 | 21.73 | 5,394,057 | +0.38(+1.79%) |
Sep 28, 2004 | 21.27 | 21.51 | 21.20 | 21.34 | 4,873,876 | +0.18(+0.85%) |
Sep 27, 2004 | 21.07 | 21.17 | 20.87 | 21.16 | 5,244,832 | -0.05(-0.26%) |
Sep 24, 2004 | 21.20 | 21.35 | 21.14 | 21.22 | 3,316,997 | +0.11(+0.54%) |
Sep 23, 2004 | 21.09 | 21.21 | 21.00 | 21.10 | 4,479,301 | +0.02(+0.10%) |
Sep 22, 2004 | 21.30 | 21.55 | 21.08 | 21.08 | 8,919,053 | -0.32(-1.51%) |
Sep 21, 2004 | 21.97 | 21.98 | 21.32 | 21.40 | 7,379,201 | -0.41(-1.88%) |
Sep 20, 2004 | 21.79 | 21.87 | 21.66 | 21.81 | 2,745,183 | +0.02(+0.10%) |
Sep 17, 2004 | 21.99 | 22.02 | 21.78 | 21.79 | 3,243,758 | -0.06(-0.27%) |
Sep 16, 2004 | 21.94 | 21.96 | 21.81 | 21.85 | 2,449,480 | -0.03(-0.15%) |
Sep 15, 2004 | 21.92 | 21.96 | 21.75 | 21.88 | 3,267,194 | -0.03(-0.12%) |
Sep 14, 2004 | 21.78 | 22.00 | 21.57 | 21.91 | 3,233,504 | +0.19(+0.85%) |
Sep 13, 2004 | 21.98 | 22.08 | 21.72 | 21.73 | 3,419,165 | -0.18(-0.82%) |
Sep 10, 2004 | 21.88 | 21.92 | 21.72 | 21.91 | 3,510,897 | -0.05(-0.25%) |
Sep 09, 2004 | 22.14 | 22.16 | 21.91 | 21.96 | 3,434,912 | -0.18(-0.81%) |
Sep 08, 2004 | 22.37 | 22.37 | 22.14 | 22.14 | 3,393,898 | -0.28(-1.27%) |
Sep 07, 2004 | 22.44 | 22.58 | 22.37 | 22.43 | 2,582,226 | +0.14(+0.64%) |
Sep 03, 2004 | 22.40 | 22.50 | 22.26 | 22.28 | 2,074,862 | -0.11(-0.51%) |
Sep 02, 2004 | 22.20 | 22.50 | 22.12 | 22.40 | 2,505,691 | +0.24(+1.08%) |
Sep 01, 2004 | 21.79 | 22.17 | 21.79 | 22.16 | 3,738,488 | +0.30(+1.37%) |
Aug 31, 2004 | 21.91 | 22.09 | 21.62 | 21.86 | 6,975,654 | -0.13(-0.57%) |
Aug 30, 2004 | 22.31 | 22.47 | 21.94 | 21.98 | 5,251,057 | -0.49(-2.19%) |
Aug 27, 2004 | 22.64 | 22.65 | 22.46 | 22.47 | 3,754,417 | -0.19(-0.84%) |
Aug 26, 2004 | 22.75 | 22.83 | 22.64 | 22.67 | 3,079,519 | -0.07(-0.31%) |
Aug 25, 2004 | 22.73 | 22.86 | 22.31 | 22.74 | 3,711,023 | -0.04(-0.19%) |
Aug 24, 2004 | 22.70 | 22.87 | 22.67 | 22.78 | 1,866,131 | +0.14(+0.60%) |
Aug 23, 2004 | 22.89 | 22.94 | 22.58 | 22.64 | 2,420,184 | -0.19(-0.84%) |
Aug 20, 2004 | 22.80 | 23.10 | 22.80 | 22.83 | 3,633,389 | -0.03(-0.14%) |
Aug 19, 2004 | 22.86 | 22.98 | 22.72 | 22.87 | 3,394,996 | -0.08(-0.33%) |
Aug 18, 2004 | 22.77 | 22.99 | 22.68 | 22.94 | 2,374,410 | +0.03(+0.12%) |
Aug 17, 2004 | 22.81 | 23.04 | 22.75 | 22.92 | 2,614,634 | +0.10(+0.45%) |
Aug 16, 2004 | 22.33 | 22.89 | 22.28 | 22.81 | 3,070,181 | +0.58(+2.63%) |
Aug 13, 2004 | 22.49 | 22.50 | 22.12 | 22.23 | 2,177,214 | -0.21(-0.95%) |
Aug 12, 2004 | 22.56 | 22.67 | 22.40 | 22.44 | 3,948,501 | -0.22(-0.99%) |
Aug 11, 2004 | 22.94 | 22.94 | 22.48 | 22.67 | 3,358,560 | -0.45(-1.94%) |
Aug 10, 2004 | 22.77 | 23.12 | 22.77 | 23.11 | 2,293,847 | +0.39(+1.71%) |
Aug 09, 2004 | 22.61 | 22.79 | 22.61 | 22.73 | 3,247,786 | +0.14(+0.63%) |
Aug 06, 2004 | 22.94 | 23.05 | 22.48 | 22.58 | 3,524,263 | -0.49(-2.11%) |
Aug 05, 2004 | 23.57 | 23.73 | 23.00 | 23.07 | 2,338,523 | -0.50(-2.13%) |
Aug 04, 2004 | 23.35 | 23.63 | 23.29 | 23.57 | 2,132,355 | +0.08(+0.33%) |
Aug 03, 2004 | 23.67 | 23.75 | 23.42 | 23.50 | 2,437,579 | -0.27(-1.13%) |