Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.04 | 23.13 | 22.92 | 23.10 | 74,688 | +0.12(+0.53%) |
Oct 28, 2004 | 22.90 | 23.02 | 22.87 | 22.98 | 86,275 | +0.20(+0.87%) |
Oct 27, 2004 | 22.72 | 22.81 | 22.67 | 22.78 | 166,758 | +0.31(+1.36%) |
Oct 26, 2004 | 22.47 | 22.50 | 22.35 | 22.47 | 55,272 | +0.10(+0.46%) |
Oct 25, 2004 | 22.45 | 22.45 | 22.33 | 22.37 | 54,020 | +0.01(+0.03%) |
Oct 22, 2004 | 22.67 | 22.67 | 22.37 | 22.37 | 40,084 | -0.19(-0.85%) |
Oct 21, 2004 | 22.50 | 22.56 | 22.43 | 22.56 | 51,984 | +0.15(+0.68%) |
Oct 20, 2004 | 22.31 | 22.42 | 22.31 | 22.40 | 12,996 | +0.10(+0.43%) |
Oct 19, 2004 | 22.45 | 22.50 | 22.31 | 22.31 | 126,360 | +0.08(+0.34%) |
Oct 18, 2004 | 22.26 | 22.30 | 22.15 | 22.23 | 163,626 | +0.04(+0.17%) |
Oct 15, 2004 | 22.08 | 22.31 | 22.08 | 22.19 | 402,881 | +0.28(+1.28%) |
Oct 14, 2004 | 21.98 | 22.07 | 21.90 | 21.91 | 55,586 | -0.05(-0.23%) |
Oct 13, 2004 | 22.06 | 22.07 | 21.82 | 21.96 | 198,074 | -0.03(-0.15%) |
Oct 12, 2004 | 21.92 | 22.07 | 21.87 | 22.00 | 67,486 | -0.36(-1.60%) |
Oct 11, 2004 | 22.37 | 22.37 | 22.29 | 22.35 | 9,864 | +0.01(+0.03%) |
Oct 08, 2004 | 22.28 | 22.45 | 22.28 | 22.35 | 59,500 | +0.06(+0.29%) |
Oct 07, 2004 | 22.31 | 22.37 | 22.22 | 22.28 | 122,602 | -0.13(-0.60%) |
Oct 06, 2004 | 22.26 | 22.42 | 22.21 | 22.42 | 34,291 | +0.10(+0.43%) |
Oct 05, 2004 | 22.20 | 22.40 | 22.20 | 22.32 | 22,860 | +0.14(+0.63%) |
Oct 04, 2004 | 22.27 | 22.30 | 22.15 | 22.18 | 145,306 | -0.03(-0.14%) |
Oct 01, 2004 | 22.01 | 22.21 | 22.01 | 22.21 | 512,957 | +0.49(+2.26%) |
Sep 30, 2004 | 21.82 | 21.82 | 21.60 | 21.72 | 152,196 | +0.03(+0.15%) |
Sep 29, 2004 | 21.65 | 21.75 | 21.62 | 21.69 | 123,072 | +0.04(+0.21%) |
Sep 28, 2004 | 21.62 | 21.65 | 21.50 | 21.64 | 19,102 | +0.19(+0.86%) |
Sep 27, 2004 | 21.39 | 21.50 | 21.38 | 21.46 | 44,782 | -0.10(-0.44%) |
Sep 24, 2004 | 21.54 | 21.55 | 21.54 | 21.55 | 1,409 | +0.04(+0.21%) |
Sep 23, 2004 | 21.57 | 21.59 | 21.50 | 21.51 | 10,177 | -0.09(-0.41%) |
Sep 22, 2004 | 21.75 | 21.75 | 21.59 | 21.60 | 23,173 | -0.45(-2.03%) |
Sep 21, 2004 | 21.86 | 22.05 | 21.86 | 22.05 | 82,361 | +0.43(+2.01%) |
Sep 20, 2004 | 21.49 | 21.61 | 21.45 | 21.61 | 162,687 | -0.22(-1.02%) |
Sep 17, 2004 | 21.89 | 21.89 | 21.84 | 21.84 | 16,127 | +0.15(+0.71%) |
Sep 16, 2004 | 21.55 | 21.68 | 21.55 | 21.68 | 63,884 | +0.11(+0.53%) |
Sep 15, 2004 | 21.77 | 21.77 | 21.55 | 21.57 | 38,362 | -0.33(-1.52%) |
Sep 14, 2004 | 21.85 | 21.90 | 21.85 | 21.90 | 1,096 | +0.11(+0.50%) |
Sep 13, 2004 | 21.92 | 21.95 | 21.79 | 21.79 | 47,443 | +0.08(+0.38%) |
Sep 10, 2004 | 21.68 | 21.77 | 21.68 | 21.71 | 34,760 | +0.17(+0.77%) |
Sep 09, 2004 | 21.45 | 21.54 | 21.37 | 21.54 | 24,113 | +0.08(+0.39%) |
Sep 08, 2004 | 21.38 | 21.47 | 21.38 | 21.46 | 114,303 | -0.04(-0.18%) |
Sep 07, 2004 | 21.41 | 21.50 | 21.35 | 21.50 | 4,540 | +0.26(+1.20%) |
Sep 03, 2004 | 21.28 | 21.28 | 21.18 | 21.24 | 495,890 | -0.27(-1.25%) |
Sep 02, 2004 | 21.12 | 21.51 | 21.12 | 21.51 | 102,873 | +0.40(+1.91%) |
Sep 01, 2004 | 21.10 | 21.11 | 21.06 | 21.11 | 18,789 | -0.04(-0.21%) |
Aug 31, 2004 | 20.93 | 21.15 | 20.90 | 21.15 | 53,393 | +0.27(+1.32%) |
Aug 30, 2004 | 20.88 | 20.92 | 20.88 | 20.88 | 23,643 | -0.08(-0.40%) |
Aug 27, 2004 | 20.95 | 20.97 | 20.87 | 20.96 | 76,411 | -0.04(-0.18%) |
Aug 26, 2004 | 20.88 | 21.00 | 20.86 | 21.00 | 52,611 | +0.08(+0.40%) |
Aug 25, 2004 | 20.71 | 20.95 | 20.71 | 20.92 | 24,113 | +0.23(+1.11%) |
Aug 24, 2004 | 20.82 | 20.82 | 20.69 | 20.69 | 3,914 | -0.05(-0.25%) |
Aug 23, 2004 | 20.92 | 20.97 | 20.74 | 20.74 | 11,900 | -0.24(-1.13%) |
Aug 20, 2004 | 20.71 | 21.01 | 20.71 | 20.97 | 56,525 | +0.11(+0.55%) |
Aug 19, 2004 | 20.95 | 20.95 | 20.86 | 20.86 | 1,409 | -0.25(-1.18%) |
Aug 18, 2004 | 20.65 | 21.11 | 20.65 | 21.11 | 18,946 | +0.30(+1.44%) |
Aug 17, 2004 | 20.79 | 20.83 | 20.77 | 20.81 | 7,985 | +0.06(+0.31%) |
Aug 16, 2004 | 20.50 | 20.74 | 20.50 | 20.74 | 3,914 | +0.22(+1.09%) |
Aug 13, 2004 | 20.48 | 20.52 | 20.40 | 20.52 | 8,925 | +0.20(+1.01%) |
Aug 12, 2004 | 20.46 | 20.46 | 20.25 | 20.32 | 45,408 | -0.06(-0.28%) |
Aug 11, 2004 | 20.39 | 20.44 | 20.29 | 20.37 | 95,044 | -0.27(-1.30%) |
Aug 10, 2004 | 20.64 | 20.76 | 20.61 | 20.64 | 32,255 | +0.17(+0.84%) |
Aug 09, 2004 | 20.49 | 20.49 | 20.42 | 20.47 | 2,975 | -0.04(-0.19%) |
Aug 06, 2004 | 20.78 | 20.78 | 20.51 | 20.51 | 89,250 | -0.06(-0.28%) |
Aug 05, 2004 | 20.95 | 20.95 | 20.56 | 20.56 | 164,096 | -0.35(-1.68%) |
Aug 04, 2004 | 20.72 | 20.92 | 20.69 | 20.92 | 30,533 | +0.00(+0.00%) |
Aug 03, 2004 | 21.02 | 21.05 | 20.90 | 20.92 | 43,529 | -0.01(-0.06%) |