Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.39 | 21.45 | 21.22 | 21.40 | 4,969,944 | +0.15(+0.69%) |
Oct 28, 2004 | 21.04 | 21.29 | 20.87 | 21.26 | 4,156,773 | +0.05(+0.25%) |
Oct 27, 2004 | 20.46 | 21.22 | 20.46 | 21.20 | 4,843,889 | +0.60(+2.90%) |
Oct 26, 2004 | 20.23 | 20.61 | 20.10 | 20.61 | 5,311,315 | +0.34(+1.70%) |
Oct 25, 2004 | 20.49 | 20.55 | 20.23 | 20.26 | 4,511,565 | -0.20(-0.97%) |
Oct 22, 2004 | 20.59 | 20.64 | 20.42 | 20.46 | 3,978,699 | -0.10(-0.48%) |
Oct 21, 2004 | 20.43 | 20.66 | 20.33 | 20.56 | 5,502,206 | +0.30(+1.47%) |
Oct 20, 2004 | 20.07 | 20.27 | 19.84 | 20.26 | 3,325,509 | +0.19(+0.96%) |
Oct 19, 2004 | 19.92 | 20.23 | 19.90 | 20.07 | 3,159,045 | +0.12(+0.60%) |
Oct 18, 2004 | 19.88 | 19.96 | 19.70 | 19.95 | 3,491,520 | +0.08(+0.40%) |
Oct 15, 2004 | 19.98 | 20.08 | 19.83 | 19.87 | 3,374,815 | -0.09(-0.43%) |
Oct 14, 2004 | 20.06 | 20.09 | 19.90 | 19.96 | 3,244,388 | -0.09(-0.43%) |
Oct 13, 2004 | 20.21 | 20.32 | 20.00 | 20.04 | 3,220,715 | -0.08(-0.40%) |
Oct 12, 2004 | 19.97 | 20.16 | 19.94 | 20.12 | 3,152,109 | +0.09(+0.46%) |
Oct 11, 2004 | 19.90 | 20.07 | 19.89 | 20.03 | 2,139,001 | +0.21(+1.04%) |
Oct 08, 2004 | 19.84 | 19.98 | 19.80 | 19.82 | 2,516,862 | -0.06(-0.30%) |
Oct 07, 2004 | 20.10 | 20.14 | 19.84 | 19.88 | 3,199,605 | -0.15(-0.76%) |
Oct 06, 2004 | 20.29 | 20.31 | 19.81 | 20.04 | 5,144,399 | -0.26(-1.27%) |
Oct 05, 2004 | 20.54 | 20.55 | 20.23 | 20.29 | 3,969,200 | -0.16(-0.78%) |
Oct 04, 2004 | 20.46 | 20.56 | 20.40 | 20.45 | 3,353,856 | +0.11(+0.55%) |
Oct 01, 2004 | 19.98 | 20.62 | 19.86 | 20.34 | 5,236,075 | +0.50(+2.51%) |
Sep 30, 2004 | 19.88 | 19.98 | 19.73 | 19.84 | 5,668,821 | -0.05(-0.27%) |
Sep 29, 2004 | 19.80 | 19.90 | 19.55 | 19.90 | 4,103,698 | +0.01(+0.03%) |
Sep 28, 2004 | 19.86 | 20.04 | 19.84 | 19.89 | 4,036,901 | +0.03(+0.13%) |
Sep 27, 2004 | 19.94 | 20.00 | 19.84 | 19.86 | 3,653,009 | -0.03(-0.17%) |
Sep 24, 2004 | 20.19 | 20.20 | 19.79 | 19.90 | 6,802,555 | -0.38(-1.86%) |
Sep 23, 2004 | 20.33 | 20.45 | 20.23 | 20.27 | 4,257,496 | -0.09(-0.42%) |
Sep 22, 2004 | 20.53 | 20.63 | 20.35 | 20.36 | 3,366,673 | -0.27(-1.29%) |
Sep 21, 2004 | 20.80 | 20.80 | 20.37 | 20.63 | 3,981,715 | -0.13(-0.61%) |
Sep 20, 2004 | 20.78 | 20.95 | 20.63 | 20.75 | 2,902,111 | -0.02(-0.10%) |
Sep 17, 2004 | 20.59 | 21.12 | 20.59 | 20.77 | 4,754,324 | +0.08(+0.38%) |
Sep 16, 2004 | 20.73 | 20.99 | 20.63 | 20.69 | 4,606,558 | +0.05(+0.22%) |
Sep 15, 2004 | 21.10 | 21.25 | 20.63 | 20.65 | 6,101,868 | -0.62(-2.90%) |
Sep 14, 2004 | 21.49 | 21.59 | 21.20 | 21.26 | 4,146,068 | -0.15(-0.68%) |
Sep 13, 2004 | 21.75 | 21.76 | 21.39 | 21.41 | 3,600,084 | -0.28(-1.28%) |
Sep 10, 2004 | 21.69 | 21.73 | 21.55 | 21.69 | 2,617,736 | -0.01(-0.03%) |
Sep 09, 2004 | 21.77 | 21.96 | 21.63 | 21.69 | 3,566,912 | -0.01(-0.06%) |
Sep 08, 2004 | 22.08 | 22.10 | 21.56 | 21.71 | 6,130,517 | -0.37(-1.68%) |
Sep 07, 2004 | 21.91 | 22.10 | 21.91 | 22.08 | 3,052,592 | +0.27(+1.25%) |
Sep 03, 2004 | 21.75 | 21.93 | 21.73 | 21.81 | 2,150,611 | +0.00(+0.00%) |
Sep 02, 2004 | 21.45 | 21.87 | 21.36 | 21.81 | 3,314,049 | +0.46(+2.14%) |
Sep 01, 2004 | 21.22 | 21.37 | 21.19 | 21.35 | 3,383,711 | +0.03(+0.16%) |
Aug 31, 2004 | 21.37 | 21.41 | 21.22 | 21.32 | 3,617,273 | -0.07(-0.31%) |
Aug 30, 2004 | 21.55 | 21.57 | 21.38 | 21.38 | 3,319,327 | -0.22(-1.01%) |
Aug 27, 2004 | 21.26 | 21.60 | 21.26 | 21.60 | 3,055,608 | +0.42(+1.97%) |
Aug 26, 2004 | 20.99 | 21.28 | 20.92 | 21.18 | 3,561,785 | +0.13(+0.60%) |
Aug 25, 2004 | 21.09 | 21.14 | 20.93 | 21.06 | 4,808,154 | -0.07(-0.35%) |
Aug 24, 2004 | 21.34 | 21.44 | 21.02 | 21.13 | 4,232,466 | -0.21(-0.99%) |
Aug 23, 2004 | 21.04 | 21.59 | 21.00 | 21.34 | 4,520,913 | +0.22(+1.04%) |
Aug 20, 2004 | 21.12 | 21.12 | 20.80 | 21.12 | 2,949,005 | +0.03(+0.16%) |
Aug 19, 2004 | 21.14 | 21.17 | 20.94 | 21.09 | 4,222,816 | +0.06(+0.28%) |
Aug 18, 2004 | 21.25 | 21.33 | 20.97 | 21.03 | 8,332,093 | -0.21(-0.97%) |
Aug 17, 2004 | 20.73 | 21.32 | 20.30 | 21.24 | 12,418,753 | +0.68(+3.29%) |
Aug 16, 2004 | 21.82 | 21.82 | 19.84 | 20.56 | 17,907,540 | -1.62(-7.30%) |
Aug 13, 2004 | 22.15 | 22.28 | 22.00 | 22.18 | 2,217,408 | +0.16(+0.72%) |
Aug 12, 2004 | 22.33 | 22.50 | 22.01 | 22.02 | 4,349,926 | -0.41(-1.83%) |
Aug 11, 2004 | 22.44 | 22.46 | 22.27 | 22.43 | 2,563,152 | -0.09(-0.41%) |
Aug 10, 2004 | 22.25 | 22.58 | 22.19 | 22.52 | 2,439,963 | +0.37(+1.68%) |
Aug 09, 2004 | 22.08 | 22.26 | 21.95 | 22.15 | 1,774,861 | +0.10(+0.45%) |
Aug 06, 2004 | 22.15 | 22.22 | 21.87 | 22.05 | 3,046,410 | -0.34(-1.51%) |
Aug 05, 2004 | 22.66 | 22.81 | 22.39 | 22.39 | 1,816,779 | -0.32(-1.43%) |
Aug 04, 2004 | 22.75 | 22.88 | 22.63 | 22.71 | 2,089,846 | -0.04(-0.17%) |
Aug 03, 2004 | 22.88 | 22.95 | 22.69 | 22.75 | 2,802,746 | -0.16(-0.69%) |