Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.15 | 25.60 | 24.60 | 25.57 | 138,500 | +0.42(+1.67%) |
Oct 28, 2004 | 25.00 | 25.60 | 24.55 | 25.15 | 502,500 | +1.15(+4.79%) |
Oct 27, 2004 | 23.85 | 24.15 | 23.82 | 24.00 | 134,200 | +0.10(+0.42%) |
Oct 26, 2004 | 24.00 | 24.00 | 23.55 | 23.90 | 125,000 | -0.03(-0.13%) |
Oct 25, 2004 | 23.50 | 23.93 | 23.30 | 23.93 | 178,200 | +0.49(+2.09%) |
Oct 22, 2004 | 24.15 | 24.20 | 23.40 | 23.44 | 104,300 | -0.71(-2.94%) |
Oct 21, 2004 | 23.74 | 24.20 | 23.50 | 24.15 | 93,000 | +0.42(+1.77%) |
Oct 20, 2004 | 23.79 | 23.82 | 23.06 | 23.73 | 97,600 | -0.05(-0.21%) |
Oct 19, 2004 | 24.05 | 24.30 | 23.74 | 23.78 | 70,100 | -0.12(-0.50%) |
Oct 18, 2004 | 24.39 | 24.45 | 23.85 | 23.90 | 80,700 | -0.43(-1.77%) |
Oct 15, 2004 | 23.85 | 24.64 | 23.85 | 24.33 | 99,600 | +0.48(+2.01%) |
Oct 14, 2004 | 24.15 | 24.23 | 23.84 | 23.85 | 83,900 | -0.12(-0.50%) |
Oct 13, 2004 | 25.04 | 25.15 | 23.96 | 23.97 | 132,200 | -0.93(-3.73%) |
Oct 12, 2004 | 24.40 | 25.02 | 24.35 | 24.90 | 83,400 | +0.18(+0.73%) |
Oct 11, 2004 | 24.49 | 24.89 | 24.40 | 24.72 | 81,500 | +0.30(+1.23%) |
Oct 08, 2004 | 24.94 | 24.94 | 24.42 | 24.42 | 105,900 | -0.50(-2.01%) |
Oct 07, 2004 | 25.35 | 25.35 | 24.90 | 24.92 | 116,200 | -0.39(-1.54%) |
Oct 06, 2004 | 25.35 | 25.35 | 24.83 | 25.31 | 138,600 | +0.17(+0.68%) |
Oct 05, 2004 | 25.40 | 25.42 | 24.93 | 25.14 | 118,000 | -0.06(-0.24%) |
Oct 04, 2004 | 25.25 | 25.43 | 25.10 | 25.20 | 172,100 | +0.30(+1.20%) |
Oct 01, 2004 | 25.23 | 25.43 | 24.90 | 24.90 | 223,000 | -0.14(-0.56%) |
Sep 30, 2004 | 24.90 | 25.21 | 24.71 | 25.04 | 145,700 | +0.14(+0.56%) |
Sep 29, 2004 | 24.04 | 24.90 | 23.93 | 24.90 | 213,100 | +0.76(+3.15%) |
Sep 28, 2004 | 23.55 | 24.15 | 23.55 | 24.14 | 104,300 | +0.59(+2.51%) |
Sep 27, 2004 | 24.00 | 24.00 | 23.55 | 23.55 | 82,400 | -0.50(-2.08%) |
Sep 24, 2004 | 23.97 | 24.36 | 23.81 | 24.05 | 44,000 | -0.04(-0.17%) |
Sep 23, 2004 | 24.00 | 24.34 | 23.90 | 24.09 | 106,700 | -0.02(-0.08%) |
Sep 22, 2004 | 24.26 | 24.29 | 23.92 | 24.11 | 126,300 | -0.40(-1.63%) |
Sep 21, 2004 | 24.15 | 24.64 | 23.85 | 24.51 | 129,400 | +0.36(+1.49%) |
Sep 20, 2004 | 24.15 | 24.32 | 23.96 | 24.15 | 86,200 | -0.16(-0.66%) |
Sep 17, 2004 | 24.66 | 24.66 | 24.09 | 24.31 | 150,200 | -0.19(-0.78%) |
Sep 16, 2004 | 24.35 | 24.60 | 24.28 | 24.50 | 75,500 | +0.30(+1.24%) |
Sep 15, 2004 | 24.17 | 24.31 | 23.98 | 24.20 | 79,300 | -0.04(-0.17%) |
Sep 14, 2004 | 24.37 | 24.40 | 23.84 | 24.24 | 143,100 | -0.18(-0.74%) |
Sep 13, 2004 | 23.00 | 24.54 | 23.00 | 24.42 | 214,800 | +0.02(+0.08%) |
Sep 10, 2004 | 24.45 | 24.65 | 24.26 | 24.40 | 108,900 | -0.15(-0.61%) |
Sep 09, 2004 | 24.30 | 24.61 | 24.30 | 24.55 | 153,100 | +0.21(+0.86%) |
Sep 08, 2004 | 24.60 | 24.85 | 24.32 | 24.34 | 89,900 | -0.42(-1.70%) |
Sep 07, 2004 | 24.80 | 25.00 | 24.62 | 24.76 | 97,700 | -0.04(-0.16%) |
Sep 03, 2004 | 25.00 | 25.39 | 24.60 | 24.80 | 123,600 | -0.15(-0.60%) |
Sep 02, 2004 | 24.61 | 24.95 | 24.61 | 24.95 | 222,800 | +0.34(+1.38%) |
Sep 01, 2004 | 24.15 | 24.95 | 24.00 | 24.61 | 286,400 | +0.46(+1.90%) |
Aug 31, 2004 | 24.16 | 24.46 | 24.10 | 24.15 | 159,800 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.27 | 23.95 | 24.15 | 84,900 | +0.05(+0.21%) |
Aug 27, 2004 | 24.35 | 24.54 | 23.97 | 24.10 | 140,500 | -0.19(-0.78%) |
Aug 26, 2004 | 24.45 | 24.51 | 24.20 | 24.29 | 124,100 | -0.13(-0.53%) |
Aug 25, 2004 | 24.25 | 24.54 | 24.10 | 24.42 | 123,500 | +0.17(+0.70%) |
Aug 24, 2004 | 24.40 | 24.45 | 24.11 | 24.25 | 93,400 | -0.05(-0.21%) |
Aug 23, 2004 | 24.35 | 24.45 | 24.12 | 24.30 | 249,700 | +0.01(+0.04%) |
Aug 20, 2004 | 23.56 | 24.30 | 23.56 | 24.29 | 356,800 | +0.66(+2.79%) |
Aug 19, 2004 | 24.26 | 24.26 | 23.36 | 23.63 | 269,200 | -0.62(-2.56%) |
Aug 18, 2004 | 23.95 | 24.28 | 23.64 | 24.25 | 229,200 | +0.30(+1.25%) |
Aug 17, 2004 | 24.15 | 24.22 | 23.80 | 23.95 | 183,500 | -0.12(-0.50%) |
Aug 16, 2004 | 24.10 | 24.39 | 23.81 | 24.07 | 225,400 | +0.53(+2.25%) |
Aug 13, 2004 | 23.40 | 23.82 | 23.21 | 23.54 | 159,300 | +0.27(+1.16%) |
Aug 12, 2004 | 23.15 | 23.44 | 23.01 | 23.27 | 246,700 | -0.08(-0.34%) |
Aug 11, 2004 | 22.71 | 23.49 | 22.60 | 23.35 | 329,400 | +0.39(+1.70%) |
Aug 10, 2004 | 22.84 | 23.00 | 22.73 | 22.96 | 108,000 | +0.22(+0.97%) |
Aug 09, 2004 | 22.60 | 22.76 | 22.48 | 22.74 | 145,600 | +0.14(+0.62%) |
Aug 06, 2004 | 22.65 | 22.91 | 22.45 | 22.60 | 227,600 | -0.52(-2.25%) |
Aug 05, 2004 | 22.55 | 23.14 | 22.54 | 23.12 | 268,400 | +0.20(+0.87%) |
Aug 04, 2004 | 22.45 | 22.92 | 22.38 | 22.92 | 479,200 | +0.22(+0.97%) |
Aug 03, 2004 | 22.55 | 22.75 | 22.35 | 22.70 | 275,300 | -0.10(-0.44%) |