Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.78 | 20.79 | 19.94 | 20.18 | 25,710 | -0.60(-2.88%) |
Oct 28, 2004 | 20.41 | 20.78 | 20.14 | 20.78 | 34,242 | +0.32(+1.55%) |
Oct 27, 2004 | 20.19 | 20.46 | 19.96 | 20.46 | 34,242 | +0.35(+1.74%) |
Oct 26, 2004 | 20.15 | 20.23 | 19.68 | 20.11 | 33,541 | +0.09(+0.43%) |
Oct 25, 2004 | 19.86 | 20.07 | 19.48 | 20.02 | 57,849 | +0.16(+0.82%) |
Oct 22, 2004 | 20.32 | 20.45 | 19.86 | 19.86 | 36,696 | -0.43(-2.11%) |
Oct 21, 2004 | 19.55 | 20.36 | 19.55 | 20.29 | 59,953 | +0.77(+3.95%) |
Oct 20, 2004 | 19.42 | 19.68 | 19.21 | 19.52 | 53,642 | +0.09(+0.48%) |
Oct 19, 2004 | 19.52 | 19.85 | 19.33 | 19.42 | 24,308 | -0.09(-0.48%) |
Oct 18, 2004 | 20.07 | 20.07 | 19.47 | 19.52 | 56,797 | -0.55(-2.73%) |
Oct 15, 2004 | 19.86 | 20.13 | 19.59 | 20.07 | 30,736 | +0.21(+1.03%) |
Oct 14, 2004 | 20.28 | 20.60 | 19.79 | 19.86 | 74,327 | -0.44(-2.19%) |
Oct 13, 2004 | 20.90 | 20.90 | 20.18 | 20.30 | 64,394 | -0.55(-2.63%) |
Oct 12, 2004 | 20.74 | 21.08 | 20.54 | 20.85 | 60,069 | +0.08(+0.37%) |
Oct 11, 2004 | 21.61 | 21.61 | 20.74 | 20.78 | 61,355 | -0.84(-3.88%) |
Oct 08, 2004 | 22.32 | 22.38 | 21.61 | 21.61 | 56,563 | -0.70(-3.14%) |
Oct 07, 2004 | 23.06 | 23.08 | 22.32 | 22.32 | 31,554 | -0.80(-3.48%) |
Oct 06, 2004 | 23.06 | 23.12 | 23.00 | 23.12 | 15,777 | +0.09(+0.37%) |
Oct 05, 2004 | 23.33 | 23.37 | 22.97 | 23.03 | 10,401 | -0.28(-1.21%) |
Oct 04, 2004 | 23.36 | 23.40 | 23.27 | 23.32 | 15,192 | -0.04(-0.18%) |
Oct 01, 2004 | 22.97 | 23.36 | 22.81 | 23.36 | 17,062 | +0.40(+1.75%) |
Sep 30, 2004 | 22.76 | 23.10 | 22.75 | 22.96 | 29,333 | +0.15(+0.68%) |
Sep 29, 2004 | 21.65 | 22.80 | 21.65 | 22.80 | 50,720 | +1.16(+5.34%) |
Sep 28, 2004 | 21.70 | 21.73 | 21.56 | 21.65 | 42,422 | -0.04(-0.20%) |
Sep 27, 2004 | 22.49 | 22.49 | 21.69 | 21.69 | 34,709 | -0.92(-4.09%) |
Sep 24, 2004 | 22.68 | 22.85 | 22.51 | 22.62 | 34,008 | +0.02(+0.08%) |
Sep 23, 2004 | 22.63 | 22.72 | 22.52 | 22.60 | 13,322 | +0.02(+0.08%) |
Sep 22, 2004 | 23.32 | 23.39 | 22.57 | 22.58 | 31,086 | -0.82(-3.51%) |
Sep 21, 2004 | 23.29 | 23.40 | 23.29 | 23.40 | 14,140 | +0.15(+0.66%) |
Sep 20, 2004 | 23.36 | 23.39 | 23.22 | 23.25 | 11,686 | -0.15(-0.66%) |
Sep 17, 2004 | 22.89 | 23.49 | 22.79 | 23.40 | 51,188 | +0.57(+2.51%) |
Sep 16, 2004 | 22.33 | 22.83 | 22.33 | 22.83 | 21,269 | +0.53(+2.38%) |
Sep 15, 2004 | 22.90 | 22.90 | 22.29 | 22.30 | 25,243 | -0.61(-2.65%) |
Sep 14, 2004 | 23.02 | 23.04 | 22.90 | 22.91 | 11,453 | -0.05(-0.22%) |
Sep 13, 2004 | 23.17 | 23.18 | 22.95 | 22.96 | 28,866 | -0.23(-1.00%) |
Sep 10, 2004 | 23.27 | 23.36 | 23.06 | 23.19 | 26,879 | -0.12(-0.51%) |
Sep 09, 2004 | 22.42 | 23.49 | 22.42 | 23.31 | 56,213 | +0.92(+4.13%) |
Sep 08, 2004 | 21.82 | 22.51 | 21.82 | 22.38 | 29,333 | +0.56(+2.59%) |
Sep 07, 2004 | 21.73 | 21.95 | 21.69 | 21.82 | 34,475 | +0.13(+0.59%) |
Sep 03, 2004 | 21.61 | 21.74 | 21.58 | 21.69 | 17,647 | +0.09(+0.40%) |
Sep 02, 2004 | 21.39 | 21.61 | 21.39 | 21.61 | 21,386 | +0.26(+1.20%) |
Sep 01, 2004 | 21.37 | 21.48 | 21.22 | 21.35 | 41,955 | -0.01(-0.04%) |
Aug 31, 2004 | 21.14 | 21.39 | 20.96 | 21.36 | 16,244 | +0.22(+1.05%) |
Aug 30, 2004 | 20.88 | 21.21 | 20.75 | 21.14 | 17,296 | +0.26(+1.23%) |
Aug 27, 2004 | 20.58 | 20.88 | 20.58 | 20.88 | 6,544 | +0.34(+1.67%) |
Aug 26, 2004 | 20.82 | 20.88 | 20.53 | 20.54 | 30,619 | -0.31(-1.48%) |
Aug 25, 2004 | 20.54 | 20.85 | 20.45 | 20.84 | 21,971 | +0.30(+1.46%) |
Aug 24, 2004 | 20.58 | 20.62 | 20.54 | 20.54 | 11,803 | -0.02(-0.08%) |
Aug 23, 2004 | 20.62 | 20.66 | 20.49 | 20.56 | 19,283 | +0.03(+0.13%) |
Aug 20, 2004 | 20.36 | 20.64 | 20.36 | 20.54 | 18,231 | +0.20(+0.97%) |
Aug 19, 2004 | 20.36 | 20.41 | 20.25 | 20.34 | 13,673 | -0.07(-0.34%) |
Aug 18, 2004 | 20.19 | 20.45 | 20.19 | 20.41 | 16,361 | +0.17(+0.85%) |
Aug 17, 2004 | 20.15 | 20.25 | 20.15 | 20.24 | 15,660 | +0.14(+0.68%) |
Aug 16, 2004 | 19.73 | 20.11 | 19.73 | 20.10 | 11,569 | +0.37(+1.87%) |
Aug 13, 2004 | 19.94 | 19.94 | 19.72 | 19.73 | 9,232 | -0.16(-0.82%) |
Aug 12, 2004 | 20.11 | 20.17 | 19.89 | 19.89 | 11,453 | -0.29(-1.44%) |
Aug 11, 2004 | 20.07 | 20.19 | 19.92 | 20.19 | 22,906 | +0.09(+0.47%) |
Aug 10, 2004 | 19.47 | 20.09 | 19.47 | 20.09 | 12,621 | +0.67(+3.44%) |
Aug 09, 2004 | 19.55 | 19.58 | 19.24 | 19.42 | 40,553 | -0.17(-0.87%) |
Aug 06, 2004 | 20.18 | 20.18 | 19.59 | 19.59 | 18,114 | -0.63(-3.13%) |
Aug 05, 2004 | 20.24 | 20.45 | 20.11 | 20.23 | 18,114 | -0.01(-0.04%) |
Aug 04, 2004 | 20.49 | 20.52 | 20.24 | 20.24 | 15,660 | -0.29(-1.42%) |
Aug 03, 2004 | 20.75 | 20.75 | 20.52 | 20.53 | 18,114 | -0.26(-1.24%) |