Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.44 | 25.60 | 25.20 | 25.41 | 284,390 | +0.01(+0.02%) |
Oct 28, 2004 | 25.82 | 25.86 | 25.36 | 25.41 | 253,868 | -0.46(-1.78%) |
Oct 27, 2004 | 25.64 | 25.96 | 25.41 | 25.87 | 289,317 | +0.17(+0.66%) |
Oct 26, 2004 | 25.74 | 25.84 | 25.53 | 25.70 | 198,707 | -0.04(-0.15%) |
Oct 25, 2004 | 25.63 | 25.92 | 25.45 | 25.74 | 183,923 | +0.07(+0.27%) |
Oct 22, 2004 | 25.46 | 25.77 | 25.31 | 25.67 | 247,986 | +0.18(+0.69%) |
Oct 21, 2004 | 25.16 | 25.53 | 25.04 | 25.49 | 167,073 | +0.36(+1.45%) |
Oct 20, 2004 | 24.97 | 25.23 | 24.80 | 25.12 | 192,189 | +0.11(+0.45%) |
Oct 19, 2004 | 24.81 | 25.06 | 24.79 | 25.01 | 154,037 | +0.23(+0.94%) |
Oct 18, 2004 | 24.72 | 24.80 | 24.51 | 24.78 | 179,949 | -0.01(-0.03%) |
Oct 15, 2004 | 24.41 | 24.87 | 24.34 | 24.79 | 166,119 | +0.43(+1.78%) |
Oct 14, 2004 | 24.66 | 24.79 | 24.23 | 24.35 | 226,367 | -0.27(-1.10%) |
Oct 13, 2004 | 24.72 | 24.82 | 24.38 | 24.62 | 185,672 | -0.08(-0.31%) |
Oct 12, 2004 | 24.82 | 24.83 | 24.62 | 24.70 | 168,980 | -0.16(-0.63%) |
Oct 11, 2004 | 25.01 | 25.06 | 24.83 | 24.85 | 211,265 | -0.13(-0.50%) |
Oct 08, 2004 | 25.14 | 25.24 | 24.97 | 24.98 | 143,387 | -0.13(-0.53%) |
Oct 07, 2004 | 25.48 | 25.48 | 25.10 | 25.11 | 188,692 | -0.38(-1.50%) |
Oct 06, 2004 | 25.46 | 25.57 | 25.40 | 25.50 | 170,252 | +0.07(+0.27%) |
Oct 05, 2004 | 25.29 | 25.45 | 25.19 | 25.43 | 106,825 | +0.09(+0.35%) |
Oct 04, 2004 | 25.43 | 25.64 | 25.21 | 25.34 | 161,350 | -0.07(-0.27%) |
Oct 01, 2004 | 24.97 | 25.53 | 24.91 | 25.41 | 138,618 | +0.51(+2.05%) |
Sep 30, 2004 | 24.55 | 25.02 | 24.55 | 24.90 | 284,072 | +0.35(+1.44%) |
Sep 29, 2004 | 24.85 | 24.94 | 24.53 | 24.55 | 261,498 | -0.36(-1.46%) |
Sep 28, 2004 | 24.79 | 25.04 | 24.50 | 24.91 | 249,576 | +0.13(+0.51%) |
Sep 27, 2004 | 24.77 | 24.94 | 24.48 | 24.79 | 217,306 | -0.03(-0.13%) |
Sep 24, 2004 | 25.23 | 25.29 | 24.71 | 24.82 | 249,258 | -0.43(-1.72%) |
Sep 23, 2004 | 25.50 | 25.50 | 25.23 | 25.25 | 146,725 | -0.28(-1.08%) |
Sep 22, 2004 | 25.79 | 25.79 | 25.45 | 25.53 | 215,875 | -0.35(-1.34%) |
Sep 21, 2004 | 25.79 | 25.93 | 25.75 | 25.87 | 171,047 | +0.09(+0.34%) |
Sep 20, 2004 | 25.72 | 25.89 | 25.62 | 25.79 | 176,770 | -0.01(-0.05%) |
Sep 17, 2004 | 25.55 | 25.87 | 25.54 | 25.80 | 182,015 | +0.21(+0.81%) |
Sep 16, 2004 | 25.63 | 25.65 | 25.50 | 25.59 | 272,626 | -0.08(-0.29%) |
Sep 15, 2004 | 25.51 | 25.70 | 25.43 | 25.67 | 147,043 | +0.13(+0.49%) |
Sep 14, 2004 | 25.60 | 25.72 | 25.45 | 25.54 | 178,200 | -0.09(-0.34%) |
Sep 13, 2004 | 25.40 | 25.67 | 25.18 | 25.63 | 165,483 | +0.29(+1.14%) |
Sep 10, 2004 | 25.48 | 25.48 | 25.11 | 25.34 | 130,669 | -0.17(-0.67%) |
Sep 09, 2004 | 25.55 | 25.63 | 25.28 | 25.51 | 158,330 | +0.03(+0.10%) |
Sep 08, 2004 | 25.89 | 25.89 | 25.48 | 25.48 | 155,468 | -0.42(-1.63%) |
Sep 07, 2004 | 25.63 | 25.90 | 25.52 | 25.90 | 204,271 | +0.37(+1.45%) |
Sep 03, 2004 | 25.02 | 25.59 | 25.02 | 25.53 | 210,947 | +0.49(+1.96%) |
Sep 02, 2004 | 24.50 | 25.04 | 24.50 | 25.04 | 151,812 | +0.51(+2.08%) |
Sep 01, 2004 | 24.63 | 24.68 | 24.44 | 24.53 | 129,716 | -0.13(-0.51%) |
Aug 31, 2004 | 24.44 | 24.72 | 24.42 | 24.66 | 206,496 | +0.26(+1.08%) |
Aug 30, 2004 | 24.57 | 24.57 | 24.28 | 24.40 | 132,259 | -0.20(-0.82%) |
Aug 27, 2004 | 24.41 | 24.68 | 24.23 | 24.60 | 72,806 | +0.16(+0.67%) |
Aug 26, 2004 | 24.41 | 24.53 | 24.29 | 24.43 | 49,438 | -0.01(-0.05%) |
Aug 25, 2004 | 24.40 | 24.46 | 24.09 | 24.45 | 100,148 | +0.10(+0.41%) |
Aug 24, 2004 | 24.48 | 24.52 | 24.18 | 24.34 | 116,522 | -0.03(-0.10%) |
Aug 23, 2004 | 24.26 | 24.50 | 24.09 | 24.37 | 91,087 | +0.11(+0.47%) |
Aug 20, 2004 | 23.90 | 24.26 | 23.90 | 24.26 | 110,481 | +0.25(+1.05%) |
Aug 19, 2004 | 24.44 | 24.44 | 23.87 | 24.01 | 158,489 | -0.53(-2.15%) |
Aug 18, 2004 | 24.08 | 24.59 | 23.98 | 24.53 | 117,952 | +0.42(+1.75%) |
Aug 17, 2004 | 24.12 | 24.41 | 24.11 | 24.11 | 186,149 | -0.04(-0.16%) |
Aug 16, 2004 | 23.90 | 24.31 | 23.90 | 24.15 | 134,008 | +0.26(+1.08%) |
Aug 13, 2004 | 23.60 | 23.97 | 23.60 | 23.89 | 112,070 | +0.26(+1.09%) |
Aug 12, 2004 | 24.12 | 24.16 | 23.26 | 23.63 | 358,945 | -0.55(-2.29%) |
Aug 11, 2004 | 24.41 | 24.48 | 24.19 | 24.19 | 246,238 | -0.27(-1.11%) |
Aug 10, 2004 | 24.45 | 24.55 | 24.31 | 24.46 | 271,990 | -0.08(-0.31%) |
Aug 09, 2004 | 24.31 | 24.60 | 24.31 | 24.53 | 244,648 | +0.25(+1.04%) |
Aug 06, 2004 | 24.82 | 24.82 | 24.28 | 24.28 | 160,555 | -0.57(-2.30%) |
Aug 05, 2004 | 25.15 | 25.19 | 24.85 | 24.85 | 134,644 | -0.25(-0.98%) |
Aug 04, 2004 | 25.01 | 25.27 | 24.62 | 25.10 | 241,310 | +0.05(+0.20%) |
Aug 03, 2004 | 25.36 | 25.36 | 24.99 | 25.05 | 114,137 | -0.38(-1.48%) |