Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.79 | 21.97 | 21.76 | 21.93 | 1,489,843 | +0.05(+0.24%) |
Oct 28, 2004 | 21.63 | 21.92 | 21.63 | 21.88 | 1,338,072 | +0.07(+0.30%) |
Oct 27, 2004 | 21.56 | 21.84 | 21.45 | 21.82 | 1,641,462 | +0.16(+0.72%) |
Oct 26, 2004 | 21.46 | 21.68 | 21.35 | 21.66 | 2,061,553 | +0.29(+1.34%) |
Oct 25, 2004 | 21.08 | 21.40 | 20.89 | 21.37 | 2,377,042 | +0.30(+1.43%) |
Oct 22, 2004 | 21.18 | 21.20 | 21.02 | 21.07 | 1,547,887 | +0.01(+0.03%) |
Oct 21, 2004 | 21.09 | 21.30 | 20.87 | 21.06 | 1,859,701 | +0.03(+0.12%) |
Oct 20, 2004 | 21.11 | 21.14 | 20.84 | 21.04 | 1,797,675 | -0.07(-0.34%) |
Oct 19, 2004 | 21.43 | 21.48 | 21.01 | 21.11 | 2,117,452 | -0.32(-1.49%) |
Oct 18, 2004 | 21.32 | 21.48 | 21.15 | 21.43 | 2,854,257 | +0.29(+1.36%) |
Oct 15, 2004 | 20.70 | 21.27 | 20.68 | 21.14 | 2,984,741 | +0.65(+3.15%) |
Oct 14, 2004 | 20.67 | 20.84 | 20.50 | 20.50 | 2,126,948 | -0.10(-0.51%) |
Oct 13, 2004 | 20.78 | 20.78 | 20.47 | 20.60 | 1,293,658 | -0.08(-0.41%) |
Oct 12, 2004 | 20.73 | 20.77 | 20.55 | 20.69 | 1,943,474 | -0.14(-0.66%) |
Oct 11, 2004 | 20.84 | 20.84 | 20.76 | 20.82 | 909,098 | +0.05(+0.25%) |
Oct 08, 2004 | 20.63 | 20.86 | 20.60 | 20.77 | 1,221,218 | +0.08(+0.38%) |
Oct 07, 2004 | 20.76 | 20.86 | 20.66 | 20.69 | 1,753,262 | -0.17(-0.81%) |
Oct 06, 2004 | 20.80 | 20.88 | 20.70 | 20.86 | 1,052,294 | +0.07(+0.35%) |
Oct 05, 2004 | 20.71 | 20.85 | 20.59 | 20.79 | 865,451 | +0.05(+0.25%) |
Oct 04, 2004 | 20.88 | 20.88 | 20.72 | 20.74 | 956,115 | -0.01(-0.06%) |
Oct 01, 2004 | 20.63 | 20.82 | 20.54 | 20.75 | 1,369,314 | +0.12(+0.57%) |
Sep 30, 2004 | 20.42 | 20.83 | 20.29 | 20.63 | 2,398,942 | +0.35(+1.71%) |
Sep 29, 2004 | 20.24 | 20.29 | 20.12 | 20.29 | 1,227,804 | -0.04(-0.19%) |
Sep 28, 2004 | 20.33 | 20.40 | 20.18 | 20.33 | 860,856 | +0.11(+0.55%) |
Sep 27, 2004 | 20.33 | 20.40 | 20.16 | 20.22 | 965,151 | -0.10(-0.48%) |
Sep 24, 2004 | 20.20 | 20.38 | 20.18 | 20.31 | 829,920 | +0.09(+0.45%) |
Sep 23, 2004 | 20.45 | 20.45 | 20.14 | 20.22 | 1,289,983 | -0.21(-1.02%) |
Sep 22, 2004 | 20.54 | 20.55 | 20.39 | 20.43 | 1,214,173 | -0.21(-1.01%) |
Sep 21, 2004 | 20.67 | 20.67 | 20.48 | 20.64 | 1,578,670 | +0.05(+0.22%) |
Sep 20, 2004 | 20.78 | 20.82 | 20.54 | 20.59 | 1,068,068 | -0.25(-1.22%) |
Sep 17, 2004 | 20.85 | 20.88 | 20.74 | 20.85 | 1,626,147 | +0.09(+0.44%) |
Sep 16, 2004 | 20.73 | 20.79 | 20.68 | 20.76 | 1,457,376 | +0.12(+0.57%) |
Sep 15, 2004 | 20.80 | 20.82 | 20.64 | 20.64 | 1,218,768 | -0.07(-0.35%) |
Sep 14, 2004 | 20.60 | 20.74 | 20.60 | 20.71 | 1,670,407 | +0.04(+0.19%) |
Sep 13, 2004 | 20.57 | 20.68 | 20.47 | 20.67 | 1,469,015 | +0.15(+0.73%) |
Sep 10, 2004 | 20.54 | 20.55 | 20.37 | 20.52 | 1,153,220 | -0.02(-0.09%) |
Sep 09, 2004 | 20.50 | 20.59 | 20.48 | 20.54 | 1,521,392 | +0.08(+0.38%) |
Sep 08, 2004 | 20.57 | 20.59 | 20.45 | 20.46 | 1,322,450 | -0.14(-0.67%) |
Sep 07, 2004 | 20.63 | 20.72 | 20.56 | 20.60 | 1,710,379 | +0.07(+0.32%) |
Sep 03, 2004 | 20.57 | 20.59 | 20.47 | 20.54 | 969,899 | -0.02(-0.10%) |
Sep 02, 2004 | 20.40 | 20.56 | 20.34 | 20.55 | 842,937 | +0.11(+0.54%) |
Sep 01, 2004 | 20.44 | 20.56 | 20.29 | 20.44 | 1,129,941 | -0.03(-0.13%) |
Aug 31, 2004 | 20.40 | 20.47 | 20.28 | 20.47 | 1,419,854 | +0.14(+0.71%) |
Aug 30, 2004 | 20.57 | 20.60 | 20.29 | 20.33 | 1,610,679 | -0.25(-1.21%) |
Aug 27, 2004 | 20.74 | 20.74 | 20.55 | 20.57 | 1,403,314 | -0.28(-1.35%) |
Aug 26, 2004 | 20.67 | 20.91 | 20.61 | 20.86 | 2,142,722 | +0.16(+0.76%) |
Aug 25, 2004 | 20.55 | 20.72 | 20.48 | 20.70 | 1,174,814 | +0.17(+0.83%) |
Aug 24, 2004 | 20.44 | 20.55 | 20.40 | 20.53 | 1,065,924 | +0.08(+0.38%) |
Aug 23, 2004 | 20.40 | 20.57 | 20.38 | 20.45 | 1,148,319 | +0.05(+0.22%) |
Aug 20, 2004 | 20.23 | 20.41 | 20.16 | 20.40 | 1,468,402 | +0.18(+0.90%) |
Aug 19, 2004 | 20.20 | 20.30 | 20.04 | 20.22 | 1,566,265 | -0.08(-0.42%) |
Aug 18, 2004 | 20.10 | 20.33 | 20.06 | 20.31 | 1,641,615 | +0.22(+1.07%) |
Aug 17, 2004 | 20.07 | 20.24 | 20.00 | 20.09 | 1,819,882 | +0.10(+0.52%) |
Aug 16, 2004 | 19.75 | 19.99 | 19.72 | 19.99 | 1,612,517 | +0.22(+1.09%) |
Aug 13, 2004 | 19.80 | 19.86 | 19.65 | 19.77 | 1,409,133 | -0.10(-0.53%) |
Aug 12, 2004 | 19.81 | 19.98 | 19.76 | 19.88 | 1,639,165 | -0.04(-0.20%) |
Aug 11, 2004 | 19.59 | 19.92 | 19.52 | 19.92 | 2,590,074 | +0.33(+1.70%) |
Aug 10, 2004 | 19.52 | 19.63 | 19.43 | 19.58 | 1,549,572 | +0.16(+0.81%) |
Aug 09, 2004 | 19.43 | 19.54 | 19.36 | 19.43 | 1,172,823 | +0.00(+0.00%) |
Aug 06, 2004 | 19.47 | 19.65 | 19.39 | 19.43 | 1,545,131 | -0.20(-1.03%) |
Aug 05, 2004 | 19.80 | 19.92 | 19.58 | 19.63 | 1,388,458 | -0.22(-1.12%) |
Aug 04, 2004 | 19.75 | 19.88 | 19.63 | 19.85 | 1,637,327 | +0.07(+0.33%) |
Aug 03, 2004 | 19.83 | 19.90 | 19.73 | 19.78 | 1,591,994 | -0.13(-0.66%) |