Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.48 | 21.65 | 21.45 | 21.62 | 1,511,269 | +0.05(+0.24%) |
Oct 28, 2004 | 21.33 | 21.61 | 21.33 | 21.57 | 1,357,314 | +0.06(+0.30%) |
Oct 27, 2004 | 21.25 | 21.53 | 21.15 | 21.51 | 1,665,068 | +0.15(+0.72%) |
Oct 26, 2004 | 21.16 | 21.37 | 21.05 | 21.35 | 2,091,200 | +0.28(+1.34%) |
Oct 25, 2004 | 20.79 | 21.09 | 20.60 | 21.07 | 2,411,226 | +0.30(+1.43%) |
Oct 22, 2004 | 20.88 | 20.90 | 20.72 | 20.77 | 1,570,147 | +0.01(+0.03%) |
Oct 21, 2004 | 20.79 | 21.00 | 20.57 | 20.77 | 1,886,445 | +0.03(+0.12%) |
Oct 20, 2004 | 20.81 | 20.84 | 20.54 | 20.74 | 1,823,527 | -0.07(-0.34%) |
Oct 19, 2004 | 21.13 | 21.17 | 20.71 | 20.81 | 2,147,903 | -0.32(-1.49%) |
Oct 18, 2004 | 21.02 | 21.17 | 20.85 | 21.13 | 2,895,304 | +0.28(+1.36%) |
Oct 15, 2004 | 20.41 | 20.97 | 20.39 | 20.84 | 3,027,665 | +0.64(+3.15%) |
Oct 14, 2004 | 20.37 | 20.54 | 20.21 | 20.21 | 2,157,535 | -0.10(-0.51%) |
Oct 13, 2004 | 20.49 | 20.49 | 20.18 | 20.31 | 1,312,262 | -0.08(-0.41%) |
Oct 12, 2004 | 20.44 | 20.48 | 20.26 | 20.39 | 1,971,423 | -0.14(-0.66%) |
Oct 11, 2004 | 20.54 | 20.55 | 20.46 | 20.53 | 922,172 | +0.05(+0.25%) |
Oct 08, 2004 | 20.34 | 20.56 | 20.31 | 20.48 | 1,238,780 | +0.08(+0.38%) |
Oct 07, 2004 | 20.47 | 20.56 | 20.37 | 20.40 | 1,778,475 | -0.17(-0.81%) |
Oct 06, 2004 | 20.50 | 20.59 | 20.41 | 20.57 | 1,067,427 | +0.07(+0.35%) |
Oct 05, 2004 | 20.41 | 20.55 | 20.30 | 20.50 | 877,897 | +0.05(+0.25%) |
Oct 04, 2004 | 20.59 | 20.59 | 20.42 | 20.44 | 969,865 | -0.01(-0.06%) |
Oct 01, 2004 | 20.34 | 20.53 | 20.24 | 20.46 | 1,389,006 | +0.12(+0.57%) |
Sep 30, 2004 | 20.13 | 20.53 | 20.01 | 20.34 | 2,433,441 | +0.34(+1.71%) |
Sep 29, 2004 | 19.95 | 20.00 | 19.84 | 20.00 | 1,245,461 | -0.04(-0.19%) |
Sep 28, 2004 | 20.04 | 20.12 | 19.90 | 20.04 | 873,236 | +0.11(+0.55%) |
Sep 27, 2004 | 20.04 | 20.12 | 19.88 | 19.93 | 979,031 | -0.10(-0.48%) |
Sep 24, 2004 | 19.91 | 20.09 | 19.89 | 20.03 | 841,855 | +0.09(+0.45%) |
Sep 23, 2004 | 20.16 | 20.16 | 19.85 | 19.94 | 1,308,534 | -0.21(-1.02%) |
Sep 22, 2004 | 20.25 | 20.26 | 20.10 | 20.14 | 1,231,634 | -0.21(-1.01%) |
Sep 21, 2004 | 20.37 | 20.38 | 20.19 | 20.35 | 1,601,373 | +0.05(+0.22%) |
Sep 20, 2004 | 20.49 | 20.52 | 20.24 | 20.30 | 1,083,428 | -0.25(-1.22%) |
Sep 17, 2004 | 20.55 | 20.59 | 20.44 | 20.55 | 1,649,532 | +0.09(+0.44%) |
Sep 16, 2004 | 20.44 | 20.50 | 20.39 | 20.46 | 1,478,334 | +0.12(+0.57%) |
Sep 15, 2004 | 20.50 | 20.53 | 20.35 | 20.35 | 1,236,295 | -0.07(-0.35%) |
Sep 14, 2004 | 20.31 | 20.45 | 20.31 | 20.42 | 1,694,429 | +0.04(+0.19%) |
Sep 13, 2004 | 20.28 | 20.39 | 20.18 | 20.38 | 1,490,141 | +0.15(+0.73%) |
Sep 10, 2004 | 20.24 | 20.26 | 20.08 | 20.23 | 1,169,804 | -0.02(-0.10%) |
Sep 09, 2004 | 20.21 | 20.30 | 20.19 | 20.25 | 1,543,271 | +0.08(+0.38%) |
Sep 08, 2004 | 20.28 | 20.30 | 20.16 | 20.17 | 1,341,468 | -0.14(-0.67%) |
Sep 07, 2004 | 20.34 | 20.43 | 20.27 | 20.31 | 1,734,976 | +0.06(+0.32%) |
Sep 03, 2004 | 20.28 | 20.30 | 20.18 | 20.24 | 983,847 | -0.02(-0.10%) |
Sep 02, 2004 | 20.12 | 20.27 | 20.05 | 20.26 | 855,060 | +0.11(+0.54%) |
Sep 01, 2004 | 20.15 | 20.27 | 20.00 | 20.15 | 1,146,190 | -0.03(-0.13%) |
Aug 31, 2004 | 20.12 | 20.18 | 19.99 | 20.18 | 1,440,273 | +0.14(+0.71%) |
Aug 30, 2004 | 20.28 | 20.31 | 20.00 | 20.04 | 1,633,842 | -0.24(-1.21%) |
Aug 27, 2004 | 20.45 | 20.45 | 20.26 | 20.28 | 1,423,495 | -0.28(-1.35%) |
Aug 26, 2004 | 20.38 | 20.61 | 20.32 | 20.56 | 2,173,537 | +0.15(+0.76%) |
Aug 25, 2004 | 20.26 | 20.43 | 20.19 | 20.41 | 1,191,709 | +0.17(+0.83%) |
Aug 24, 2004 | 20.15 | 20.26 | 20.11 | 20.24 | 1,081,253 | +0.08(+0.38%) |
Aug 23, 2004 | 20.12 | 20.28 | 20.09 | 20.16 | 1,164,833 | +0.05(+0.22%) |
Aug 20, 2004 | 19.94 | 20.12 | 19.88 | 20.12 | 1,489,519 | +0.18(+0.90%) |
Aug 19, 2004 | 19.91 | 20.01 | 19.76 | 19.94 | 1,588,790 | -0.08(-0.42%) |
Aug 18, 2004 | 19.81 | 20.04 | 19.77 | 20.02 | 1,665,223 | +0.21(+1.07%) |
Aug 17, 2004 | 19.79 | 19.95 | 19.72 | 19.81 | 1,846,053 | +0.10(+0.52%) |
Aug 16, 2004 | 19.47 | 19.70 | 19.44 | 19.70 | 1,635,706 | +0.21(+1.09%) |
Aug 13, 2004 | 19.52 | 19.58 | 19.37 | 19.49 | 1,429,398 | -0.10(-0.53%) |
Aug 12, 2004 | 19.53 | 19.70 | 19.48 | 19.59 | 1,662,737 | -0.04(-0.20%) |
Aug 11, 2004 | 19.31 | 19.63 | 19.24 | 19.63 | 2,627,321 | +0.33(+1.70%) |
Aug 10, 2004 | 19.25 | 19.35 | 19.16 | 19.30 | 1,571,856 | +0.15(+0.81%) |
Aug 09, 2004 | 19.15 | 19.26 | 19.09 | 19.15 | 1,189,689 | +0.00(+0.00%) |
Aug 06, 2004 | 19.20 | 19.38 | 19.11 | 19.15 | 1,567,351 | -0.20(-1.03%) |
Aug 05, 2004 | 19.52 | 19.64 | 19.30 | 19.35 | 1,408,425 | -0.22(-1.12%) |
Aug 04, 2004 | 19.47 | 19.60 | 19.36 | 19.57 | 1,660,873 | +0.06(+0.33%) |
Aug 03, 2004 | 19.55 | 19.61 | 19.45 | 19.50 | 1,614,889 | -0.13(-0.66%) |