Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.46 | 22.46 | 21.74 | 21.89 | 84,318 | -0.51(-2.30%) |
Oct 28, 2004 | 22.12 | 22.40 | 21.68 | 22.40 | 51,908 | -0.26(-1.16%) |
Oct 27, 2004 | 22.57 | 22.67 | 22.00 | 22.67 | 54,878 | +0.26(+1.18%) |
Oct 26, 2004 | 21.58 | 22.52 | 21.58 | 22.40 | 54,878 | +0.11(+0.49%) |
Oct 25, 2004 | 21.10 | 22.30 | 21.10 | 22.30 | 59,010 | +1.11(+5.23%) |
Oct 22, 2004 | 21.68 | 21.97 | 21.17 | 21.19 | 49,584 | -0.72(-3.29%) |
Oct 21, 2004 | 21.19 | 21.91 | 21.19 | 21.91 | 30,731 | +0.36(+1.69%) |
Oct 20, 2004 | 21.41 | 21.60 | 21.19 | 21.54 | 28,924 | +0.12(+0.54%) |
Oct 19, 2004 | 21.20 | 21.65 | 21.20 | 21.43 | 28,278 | -0.19(-0.86%) |
Oct 18, 2004 | 21.24 | 21.72 | 21.24 | 21.61 | 44,290 | +0.12(+0.58%) |
Oct 15, 2004 | 21.12 | 21.69 | 21.12 | 21.49 | 64,562 | +0.26(+1.24%) |
Oct 14, 2004 | 21.30 | 21.58 | 21.23 | 21.23 | 41,191 | -0.24(-1.12%) |
Oct 13, 2004 | 21.66 | 21.88 | 21.47 | 21.47 | 40,028 | -0.27(-1.25%) |
Oct 12, 2004 | 21.56 | 21.92 | 21.56 | 21.74 | 40,287 | -0.12(-0.53%) |
Oct 11, 2004 | 21.68 | 21.85 | 21.52 | 21.85 | 42,482 | +0.26(+1.22%) |
Oct 08, 2004 | 22.23 | 22.43 | 21.59 | 21.59 | 61,076 | -0.55(-2.50%) |
Oct 07, 2004 | 22.40 | 22.73 | 22.15 | 22.15 | 45,193 | -0.49(-2.17%) |
Oct 06, 2004 | 22.08 | 22.69 | 21.92 | 22.64 | 80,574 | +0.36(+1.60%) |
Oct 05, 2004 | 22.47 | 22.89 | 22.17 | 22.28 | 48,809 | -0.50(-2.21%) |
Oct 04, 2004 | 22.51 | 22.92 | 22.51 | 22.78 | 38,479 | +0.08(+0.34%) |
Oct 01, 2004 | 22.11 | 22.84 | 22.11 | 22.71 | 72,568 | +0.56(+2.52%) |
Sep 30, 2004 | 22.44 | 22.56 | 22.12 | 22.15 | 58,622 | -0.39(-1.72%) |
Sep 29, 2004 | 22.29 | 22.58 | 22.14 | 22.54 | 59,526 | +0.36(+1.64%) |
Sep 28, 2004 | 21.68 | 22.30 | 21.66 | 22.17 | 35,122 | +0.60(+2.80%) |
Sep 27, 2004 | 21.94 | 21.94 | 21.53 | 21.57 | 89,613 | -0.43(-1.97%) |
Sep 24, 2004 | 21.81 | 22.32 | 21.81 | 22.00 | 19,885 | +0.15(+0.71%) |
Sep 23, 2004 | 21.61 | 22.41 | 21.61 | 21.85 | 62,625 | +0.19(+0.86%) |
Sep 22, 2004 | 22.29 | 22.30 | 21.66 | 21.66 | 66,757 | -0.84(-3.75%) |
Sep 21, 2004 | 21.99 | 22.67 | 21.99 | 22.51 | 38,350 | +0.32(+1.43%) |
Sep 20, 2004 | 22.75 | 22.75 | 22.08 | 22.19 | 47,130 | -0.19(-0.83%) |
Sep 17, 2004 | 22.91 | 23.27 | 22.37 | 22.37 | 91,549 | -0.36(-1.60%) |
Sep 16, 2004 | 22.29 | 22.75 | 22.23 | 22.74 | 29,827 | +0.45(+2.02%) |
Sep 15, 2004 | 22.20 | 22.31 | 22.08 | 22.29 | 39,254 | -0.12(-0.55%) |
Sep 14, 2004 | 22.70 | 22.74 | 22.30 | 22.41 | 42,998 | -0.15(-0.69%) |
Sep 13, 2004 | 22.64 | 22.64 | 22.33 | 22.57 | 43,386 | +0.13(+0.59%) |
Sep 10, 2004 | 22.08 | 22.61 | 21.99 | 22.44 | 30,731 | +0.09(+0.42%) |
Sep 09, 2004 | 22.41 | 22.72 | 22.06 | 22.34 | 53,457 | +0.02(+0.07%) |
Sep 08, 2004 | 22.97 | 23.08 | 22.15 | 22.33 | 72,181 | -0.77(-3.35%) |
Sep 07, 2004 | 22.69 | 23.23 | 22.64 | 23.10 | 98,135 | +0.40(+1.77%) |
Sep 03, 2004 | 23.01 | 23.04 | 22.48 | 22.70 | 61,463 | -0.29(-1.28%) |
Sep 02, 2004 | 22.24 | 22.99 | 22.05 | 22.99 | 73,085 | +0.96(+4.36%) |
Sep 01, 2004 | 21.80 | 22.77 | 21.69 | 22.03 | 146,944 | -0.10(-0.45%) |
Aug 31, 2004 | 21.76 | 22.13 | 21.37 | 22.13 | 42,740 | +0.37(+1.71%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.56 | 21.76 | 51,908 | -0.50(-2.23%) |
Aug 27, 2004 | 21.92 | 22.26 | 21.78 | 22.26 | 29,440 | +0.07(+0.31%) |
Aug 26, 2004 | 21.65 | 22.21 | 21.65 | 22.19 | 50,617 | +0.32(+1.45%) |
Aug 25, 2004 | 22.46 | 22.46 | 21.67 | 21.87 | 87,547 | -0.46(-2.08%) |
Aug 24, 2004 | 22.02 | 22.36 | 21.85 | 22.33 | 71,664 | +0.14(+0.63%) |
Aug 23, 2004 | 22.00 | 22.27 | 21.41 | 22.20 | 118,278 | +0.36(+1.63%) |
Aug 20, 2004 | 21.75 | 21.96 | 21.55 | 21.84 | 67,016 | +0.13(+0.61%) |
Aug 19, 2004 | 22.04 | 22.04 | 21.41 | 21.71 | 64,950 | -0.10(-0.46%) |
Aug 18, 2004 | 21.41 | 22.00 | 21.27 | 21.81 | 106,165 | +0.36(+1.66%) |
Aug 17, 2004 | 21.32 | 21.51 | 20.79 | 21.45 | 93,486 | +0.53(+2.52%) |
Aug 16, 2004 | 20.64 | 21.20 | 20.45 | 20.93 | 54,490 | +0.42(+2.04%) |
Aug 13, 2004 | 21.01 | 21.01 | 20.20 | 20.51 | 131,449 | -0.29(-1.38%) |
Aug 12, 2004 | 20.95 | 21.07 | 20.34 | 20.79 | 91,420 | -0.45(-2.11%) |
Aug 11, 2004 | 20.90 | 21.28 | 20.41 | 21.24 | 78,379 | +0.19(+0.92%) |
Aug 10, 2004 | 20.22 | 21.17 | 20.03 | 21.05 | 78,379 | +0.91(+4.54%) |
Aug 09, 2004 | 20.53 | 20.64 | 19.96 | 20.14 | 149,527 | -0.54(-2.62%) |
Aug 06, 2004 | 20.66 | 20.75 | 20.60 | 20.68 | 191,622 | -0.26(-1.22%) |
Aug 05, 2004 | 21.19 | 21.34 | 20.72 | 20.93 | 159,082 | -0.24(-1.13%) |
Aug 04, 2004 | 20.91 | 21.54 | 20.87 | 21.17 | 202,210 | +0.19(+0.89%) |
Aug 03, 2004 | 20.80 | 21.27 | 20.79 | 20.99 | 274,133 | -0.07(-0.33%) |