Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.37 | 22.42 | 22.19 | 22.29 | 204,122 | -0.07(-0.31%) |
Oct 28, 2004 | 22.41 | 22.41 | 22.19 | 22.35 | 325,505 | -0.09(-0.40%) |
Oct 27, 2004 | 22.23 | 22.44 | 22.11 | 22.44 | 472,651 | +0.25(+1.11%) |
Oct 26, 2004 | 21.87 | 22.20 | 21.69 | 22.20 | 873,464 | +0.41(+1.88%) |
Oct 25, 2004 | 21.60 | 21.95 | 21.55 | 21.79 | 470,174 | +0.13(+0.62%) |
Oct 22, 2004 | 22.02 | 22.03 | 21.63 | 21.66 | 420,135 | -0.36(-1.61%) |
Oct 21, 2004 | 21.76 | 22.04 | 21.67 | 22.01 | 432,521 | +0.25(+1.16%) |
Oct 20, 2004 | 21.62 | 21.82 | 21.52 | 21.76 | 590,567 | +0.10(+0.48%) |
Oct 19, 2004 | 21.99 | 22.09 | 21.65 | 21.65 | 437,971 | -0.26(-1.18%) |
Oct 18, 2004 | 21.76 | 22.00 | 21.70 | 21.91 | 424,098 | +0.01(+0.06%) |
Oct 15, 2004 | 21.71 | 22.04 | 21.66 | 21.90 | 902,695 | +0.18(+0.84%) |
Oct 14, 2004 | 21.97 | 21.97 | 21.70 | 21.72 | 347,305 | -0.28(-1.26%) |
Oct 13, 2004 | 22.37 | 22.38 | 21.91 | 21.99 | 420,135 | -0.27(-1.20%) |
Oct 12, 2004 | 22.08 | 22.32 | 22.02 | 22.26 | 344,827 | -0.01(-0.03%) |
Oct 11, 2004 | 22.29 | 22.31 | 22.14 | 22.27 | 407,749 | +0.05(+0.23%) |
Oct 08, 2004 | 22.44 | 22.53 | 22.21 | 22.21 | 375,049 | -0.29(-1.29%) |
Oct 07, 2004 | 22.86 | 22.86 | 22.48 | 22.51 | 543,995 | -0.38(-1.68%) |
Oct 06, 2004 | 22.73 | 22.89 | 22.65 | 22.89 | 489,001 | +0.21(+0.93%) |
Oct 05, 2004 | 22.80 | 22.80 | 22.61 | 22.68 | 758,026 | -0.02(-0.08%) |
Oct 04, 2004 | 22.77 | 22.88 | 22.69 | 22.69 | 1,294,590 | +0.12(+0.53%) |
Oct 01, 2004 | 22.22 | 22.61 | 22.16 | 22.58 | 664,883 | +0.50(+2.27%) |
Sep 30, 2004 | 22.05 | 22.20 | 22.03 | 22.08 | 315,101 | +0.07(+0.31%) |
Sep 29, 2004 | 21.85 | 22.01 | 21.79 | 22.01 | 256,639 | +0.19(+0.88%) |
Sep 28, 2004 | 21.62 | 21.84 | 21.54 | 21.81 | 346,314 | +0.24(+1.10%) |
Sep 27, 2004 | 21.58 | 21.67 | 21.52 | 21.58 | 441,439 | -0.24(-1.08%) |
Sep 24, 2004 | 21.87 | 21.93 | 21.80 | 21.81 | 326,991 | -0.03(-0.12%) |
Sep 23, 2004 | 21.84 | 21.89 | 21.77 | 21.84 | 255,648 | +0.02(+0.09%) |
Sep 22, 2004 | 22.05 | 22.05 | 21.81 | 21.82 | 232,857 | -0.39(-1.75%) |
Sep 21, 2004 | 22.01 | 22.21 | 21.98 | 22.21 | 309,156 | +0.27(+1.24%) |
Sep 20, 2004 | 22.04 | 22.04 | 21.91 | 21.94 | 285,374 | -0.09(-0.43%) |
Sep 17, 2004 | 22.13 | 22.13 | 21.89 | 22.03 | 1,156,362 | +0.01(+0.05%) |
Sep 16, 2004 | 21.94 | 22.06 | 21.91 | 22.02 | 534,582 | +0.25(+1.17%) |
Sep 15, 2004 | 21.87 | 21.87 | 21.75 | 21.76 | 291,815 | -0.20(-0.92%) |
Sep 14, 2004 | 22.05 | 22.06 | 21.80 | 21.97 | 504,360 | -0.06(-0.26%) |
Sep 13, 2004 | 22.02 | 22.09 | 21.94 | 22.02 | 2,532,701 | +0.13(+0.59%) |
Sep 10, 2004 | 21.80 | 21.92 | 21.68 | 21.89 | 360,186 | +0.08(+0.37%) |
Sep 09, 2004 | 21.64 | 21.88 | 21.62 | 21.81 | 434,502 | +0.29(+1.36%) |
Sep 08, 2004 | 21.76 | 21.79 | 21.51 | 21.52 | 269,520 | -0.22(-1.01%) |
Sep 07, 2004 | 21.57 | 21.74 | 21.57 | 21.74 | 428,062 | +0.30(+1.42%) |
Sep 03, 2004 | 21.65 | 21.65 | 21.38 | 21.44 | 951,744 | -0.25(-1.15%) |
Sep 02, 2004 | 21.24 | 21.68 | 21.24 | 21.68 | 723,841 | +0.45(+2.13%) |
Sep 01, 2004 | 21.15 | 21.33 | 21.14 | 21.23 | 1,123,663 | +0.09(+0.43%) |
Aug 31, 2004 | 21.02 | 21.14 | 20.92 | 21.14 | 354,241 | +0.12(+0.58%) |
Aug 30, 2004 | 21.15 | 21.19 | 20.98 | 21.02 | 280,915 | -0.18(-0.83%) |
Aug 27, 2004 | 21.18 | 21.26 | 21.11 | 21.20 | 172,909 | +0.14(+0.66%) |
Aug 26, 2004 | 21.14 | 21.15 | 21.02 | 21.06 | 201,149 | -0.11(-0.51%) |
Aug 25, 2004 | 21.10 | 21.16 | 20.94 | 21.16 | 412,703 | +0.16(+0.78%) |
Aug 24, 2004 | 21.15 | 21.15 | 20.90 | 21.00 | 377,527 | +0.05(+0.22%) |
Aug 23, 2004 | 21.23 | 21.23 | 20.94 | 20.95 | 436,484 | -0.17(-0.80%) |
Aug 20, 2004 | 20.77 | 21.14 | 20.77 | 21.12 | 157,055 | +0.31(+1.51%) |
Aug 19, 2004 | 20.86 | 20.94 | 20.75 | 20.81 | 206,599 | -0.05(-0.24%) |
Aug 18, 2004 | 20.52 | 20.89 | 20.48 | 20.86 | 481,569 | +0.30(+1.44%) |
Aug 17, 2004 | 20.65 | 20.68 | 20.51 | 20.56 | 751,090 | +0.09(+0.45%) |
Aug 16, 2004 | 20.10 | 20.48 | 20.09 | 20.47 | 343,341 | +0.38(+1.88%) |
Aug 13, 2004 | 20.16 | 20.19 | 19.99 | 20.09 | 154,082 | +0.06(+0.29%) |
Aug 12, 2004 | 20.39 | 20.39 | 20.03 | 20.03 | 187,277 | -0.42(-2.06%) |
Aug 11, 2004 | 20.20 | 20.49 | 20.08 | 20.45 | 176,377 | +0.02(+0.10%) |
Aug 10, 2004 | 20.15 | 20.49 | 20.15 | 20.43 | 234,344 | +0.38(+1.90%) |
Aug 09, 2004 | 20.11 | 20.22 | 20.03 | 20.05 | 483,056 | -0.01(-0.03%) |
Aug 06, 2004 | 20.32 | 20.37 | 20.05 | 20.06 | 491,478 | -0.49(-2.37%) |
Aug 05, 2004 | 20.89 | 20.89 | 20.52 | 20.55 | 295,779 | -0.29(-1.39%) |
Aug 04, 2004 | 20.85 | 20.99 | 20.60 | 20.83 | 223,444 | -0.03(-0.14%) |
Aug 03, 2004 | 20.97 | 21.02 | 20.85 | 20.86 | 175,386 | -0.23(-1.09%) |