Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.05 | 24.12 | 23.59 | 23.86 | 322,200 | -0.11(-0.46%) |
Oct 28, 2004 | 23.90 | 24.02 | 23.60 | 23.97 | 379,800 | +0.00(+0.00%) |
Oct 27, 2004 | 24.06 | 24.12 | 23.70 | 23.97 | 587,100 | -0.08(-0.33%) |
Oct 26, 2004 | 24.02 | 24.11 | 23.48 | 24.05 | 558,400 | +0.30(+1.26%) |
Oct 25, 2004 | 23.65 | 23.99 | 23.40 | 23.75 | 336,200 | +0.00(+0.00%) |
Oct 22, 2004 | 23.65 | 24.15 | 23.39 | 23.75 | 478,300 | +0.15(+0.64%) |
Oct 21, 2004 | 23.40 | 23.98 | 22.96 | 23.60 | 340,100 | +0.15(+0.64%) |
Oct 20, 2004 | 22.85 | 23.60 | 22.80 | 23.45 | 448,500 | +0.54(+2.36%) |
Oct 19, 2004 | 23.71 | 23.82 | 22.80 | 22.91 | 1,104,000 | -0.81(-3.41%) |
Oct 18, 2004 | 23.83 | 23.95 | 23.60 | 23.72 | 204,900 | -0.26(-1.08%) |
Oct 15, 2004 | 23.70 | 24.09 | 22.77 | 23.98 | 1,178,800 | +0.49(+2.09%) |
Oct 14, 2004 | 23.64 | 23.90 | 22.79 | 23.49 | 835,700 | -0.30(-1.26%) |
Oct 13, 2004 | 24.11 | 24.20 | 23.75 | 23.79 | 534,800 | -0.20(-0.83%) |
Oct 12, 2004 | 24.75 | 24.75 | 23.90 | 23.99 | 730,400 | -0.76(-3.07%) |
Oct 11, 2004 | 24.87 | 25.05 | 24.67 | 24.75 | 723,200 | -0.13(-0.52%) |
Oct 08, 2004 | 24.60 | 25.48 | 24.60 | 24.88 | 857,900 | +0.50(+2.05%) |
Oct 07, 2004 | 24.35 | 24.59 | 24.05 | 24.38 | 516,500 | -0.09(-0.37%) |
Oct 06, 2004 | 24.55 | 24.70 | 24.32 | 24.47 | 702,700 | +0.02(+0.08%) |
Oct 05, 2004 | 24.65 | 24.69 | 24.25 | 24.45 | 766,600 | +0.00(+0.00%) |
Oct 04, 2004 | 24.05 | 24.49 | 23.80 | 24.45 | 1,389,000 | +0.46(+1.92%) |
Oct 01, 2004 | 23.45 | 24.30 | 23.41 | 23.99 | 1,763,800 | +0.69(+2.96%) |
Sep 30, 2004 | 22.85 | 23.55 | 22.85 | 23.30 | 944,400 | +0.57(+2.51%) |
Sep 29, 2004 | 22.56 | 22.76 | 22.50 | 22.73 | 605,000 | +0.13(+0.58%) |
Sep 28, 2004 | 22.68 | 22.78 | 22.45 | 22.60 | 461,000 | +0.00(+0.00%) |
Sep 27, 2004 | 22.83 | 22.84 | 22.60 | 22.60 | 606,000 | -0.20(-0.88%) |
Sep 24, 2004 | 22.70 | 22.85 | 22.65 | 22.80 | 1,122,700 | +0.30(+1.33%) |
Sep 23, 2004 | 22.51 | 22.83 | 22.35 | 22.50 | 1,059,900 | +0.09(+0.40%) |
Sep 22, 2004 | 22.76 | 22.82 | 22.35 | 22.41 | 706,200 | -0.41(-1.80%) |
Sep 21, 2004 | 22.72 | 23.02 | 22.70 | 22.82 | 531,200 | +0.15(+0.66%) |
Sep 20, 2004 | 23.05 | 23.14 | 22.59 | 22.67 | 828,600 | -0.46(-1.99%) |
Sep 17, 2004 | 23.99 | 23.99 | 23.09 | 23.13 | 2,456,300 | -0.77(-3.22%) |
Sep 16, 2004 | 23.40 | 23.95 | 23.34 | 23.90 | 673,500 | +0.60(+2.58%) |
Sep 15, 2004 | 22.95 | 23.35 | 22.85 | 23.30 | 817,000 | +0.40(+1.75%) |
Sep 14, 2004 | 22.85 | 22.98 | 22.78 | 22.90 | 932,200 | +0.00(+0.00%) |
Sep 13, 2004 | 23.00 | 23.00 | 22.84 | 22.90 | 1,087,900 | +0.02(+0.09%) |
Sep 10, 2004 | 22.95 | 23.02 | 22.80 | 22.88 | 602,300 | -0.07(-0.31%) |
Sep 09, 2004 | 23.29 | 23.30 | 22.87 | 22.95 | 932,200 | -0.27(-1.16%) |
Sep 08, 2004 | 22.80 | 23.25 | 22.55 | 23.22 | 846,800 | +0.36(+1.57%) |
Sep 07, 2004 | 22.35 | 23.06 | 22.35 | 22.86 | 590,000 | +0.38(+1.69%) |
Sep 03, 2004 | 22.40 | 22.72 | 22.30 | 22.48 | 212,100 | -0.02(-0.09%) |
Sep 02, 2004 | 22.40 | 22.70 | 22.40 | 22.50 | 274,800 | +0.00(+0.00%) |
Sep 01, 2004 | 22.75 | 22.82 | 22.35 | 22.50 | 398,000 | -0.23(-1.01%) |
Aug 31, 2004 | 22.40 | 22.73 | 22.21 | 22.73 | 944,500 | +0.45(+2.02%) |
Aug 30, 2004 | 22.20 | 22.40 | 22.04 | 22.28 | 378,400 | +0.24(+1.09%) |
Aug 27, 2004 | 22.46 | 22.49 | 22.04 | 22.04 | 525,000 | -0.36(-1.61%) |
Aug 26, 2004 | 21.95 | 22.40 | 21.90 | 22.40 | 663,800 | +0.50(+2.28%) |
Aug 25, 2004 | 21.68 | 21.98 | 21.66 | 21.90 | 874,800 | +0.25(+1.15%) |
Aug 24, 2004 | 21.75 | 21.78 | 21.53 | 21.65 | 704,700 | -0.05(-0.23%) |
Aug 23, 2004 | 21.85 | 21.87 | 21.64 | 21.70 | 480,300 | -0.10(-0.46%) |
Aug 20, 2004 | 21.50 | 21.86 | 21.50 | 21.80 | 1,208,600 | +0.20(+0.93%) |
Aug 19, 2004 | 21.47 | 21.69 | 21.35 | 21.60 | 532,900 | +0.03(+0.14%) |
Aug 18, 2004 | 21.40 | 21.91 | 21.05 | 21.57 | 674,700 | +0.10(+0.47%) |
Aug 17, 2004 | 21.52 | 21.70 | 21.40 | 21.47 | 321,700 | +0.01(+0.05%) |
Aug 16, 2004 | 21.25 | 21.48 | 21.19 | 21.46 | 907,300 | +0.39(+1.85%) |
Aug 13, 2004 | 20.99 | 21.14 | 20.95 | 21.07 | 769,300 | +0.09(+0.43%) |
Aug 12, 2004 | 21.05 | 21.05 | 20.81 | 20.98 | 763,900 | -0.07(-0.33%) |
Aug 11, 2004 | 21.10 | 21.28 | 20.75 | 21.05 | 3,912,300 | -0.15(-0.71%) |
Aug 10, 2004 | 21.46 | 21.55 | 21.00 | 21.20 | 1,137,000 | -0.21(-0.98%) |
Aug 09, 2004 | 21.50 | 21.60 | 21.29 | 21.41 | 666,700 | -0.03(-0.14%) |
Aug 06, 2004 | 21.68 | 21.94 | 21.19 | 21.44 | 1,280,900 | -0.39(-1.79%) |
Aug 05, 2004 | 22.35 | 22.40 | 21.75 | 21.83 | 877,800 | -0.62(-2.76%) |
Aug 04, 2004 | 22.76 | 22.99 | 22.35 | 22.45 | 719,700 | -0.31(-1.36%) |
Aug 03, 2004 | 22.70 | 22.84 | 22.55 | 22.76 | 936,500 | +0.04(+0.18%) |