Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.94 | 25.40 | 24.92 | 25.40 | 451,862 | +0.56(+2.27%) |
Oct 28, 2004 | 24.77 | 25.11 | 24.72 | 24.84 | 224,919 | +0.02(+0.08%) |
Oct 27, 2004 | 24.30 | 24.90 | 24.06 | 24.82 | 258,727 | +0.47(+1.93%) |
Oct 26, 2004 | 23.93 | 24.46 | 23.86 | 24.35 | 528,185 | +0.67(+2.82%) |
Oct 25, 2004 | 23.66 | 23.82 | 23.56 | 23.69 | 661,193 | -0.02(-0.10%) |
Oct 22, 2004 | 23.73 | 23.85 | 23.66 | 23.71 | 680,628 | +0.01(+0.02%) |
Oct 21, 2004 | 23.88 | 23.93 | 23.51 | 23.70 | 987,133 | -0.22(-0.91%) |
Oct 20, 2004 | 24.48 | 24.48 | 23.88 | 23.92 | 1,007,378 | -0.58(-2.36%) |
Oct 19, 2004 | 25.20 | 25.20 | 24.45 | 24.50 | 550,049 | -0.71(-2.80%) |
Oct 18, 2004 | 25.29 | 25.66 | 25.12 | 25.21 | 244,758 | -0.11(-0.43%) |
Oct 15, 2004 | 25.20 | 25.47 | 24.69 | 25.32 | 242,329 | +0.10(+0.41%) |
Oct 14, 2004 | 25.81 | 25.84 | 25.11 | 25.21 | 404,287 | -0.50(-1.94%) |
Oct 13, 2004 | 25.88 | 25.91 | 25.67 | 25.71 | 125,922 | -0.27(-1.05%) |
Oct 12, 2004 | 26.18 | 26.20 | 25.61 | 25.98 | 203,864 | -0.20(-0.75%) |
Oct 11, 2004 | 26.17 | 26.34 | 26.11 | 26.18 | 133,210 | -0.01(-0.06%) |
Oct 08, 2004 | 26.34 | 26.40 | 26.09 | 26.19 | 179,773 | -0.17(-0.66%) |
Oct 07, 2004 | 26.45 | 26.45 | 26.28 | 26.37 | 93,530 | +0.01(+0.06%) |
Oct 06, 2004 | 26.55 | 26.55 | 26.28 | 26.35 | 112,560 | -0.08(-0.32%) |
Oct 05, 2004 | 26.68 | 26.68 | 26.38 | 26.44 | 164,792 | -0.19(-0.72%) |
Oct 04, 2004 | 26.23 | 26.66 | 26.13 | 26.63 | 302,658 | +0.42(+1.60%) |
Oct 01, 2004 | 26.18 | 26.28 | 25.96 | 26.21 | 216,416 | +0.08(+0.32%) |
Sep 30, 2004 | 25.83 | 26.20 | 25.79 | 26.13 | 175,116 | +0.32(+1.22%) |
Sep 29, 2004 | 25.69 | 25.85 | 25.40 | 25.81 | 172,890 | +0.16(+0.64%) |
Sep 28, 2004 | 25.69 | 25.77 | 25.59 | 25.65 | 89,684 | +0.01(+0.04%) |
Sep 27, 2004 | 25.75 | 25.76 | 25.34 | 25.64 | 186,454 | -0.09(-0.36%) |
Sep 24, 2004 | 25.82 | 25.89 | 25.59 | 25.73 | 156,289 | -0.06(-0.25%) |
Sep 23, 2004 | 26.08 | 26.18 | 25.79 | 25.79 | 209,533 | -0.30(-1.14%) |
Sep 22, 2004 | 26.25 | 26.25 | 26.04 | 26.09 | 276,138 | -0.16(-0.60%) |
Sep 21, 2004 | 25.98 | 26.31 | 25.98 | 26.25 | 182,000 | +0.27(+1.03%) |
Sep 20, 2004 | 25.83 | 26.08 | 25.74 | 25.98 | 197,993 | +0.25(+0.96%) |
Sep 17, 2004 | 25.98 | 26.00 | 25.69 | 25.74 | 297,597 | -0.25(-0.95%) |
Sep 16, 2004 | 25.76 | 26.06 | 25.76 | 25.98 | 223,299 | +0.25(+0.96%) |
Sep 15, 2004 | 25.69 | 25.83 | 25.67 | 25.74 | 196,171 | -0.02(-0.10%) |
Sep 14, 2004 | 25.83 | 26.00 | 25.70 | 25.76 | 239,495 | -0.06(-0.25%) |
Sep 13, 2004 | 25.44 | 25.85 | 25.41 | 25.82 | 316,222 | +0.30(+1.18%) |
Sep 10, 2004 | 25.61 | 25.65 | 25.46 | 25.52 | 398,821 | -0.11(-0.44%) |
Sep 09, 2004 | 25.72 | 25.88 | 25.62 | 25.64 | 431,010 | -0.08(-0.33%) |
Sep 08, 2004 | 25.84 | 25.93 | 25.68 | 25.72 | 344,565 | -0.05(-0.21%) |
Sep 07, 2004 | 25.58 | 25.83 | 25.58 | 25.77 | 542,963 | +0.32(+1.26%) |
Sep 03, 2004 | 25.09 | 25.51 | 25.09 | 25.45 | 388,294 | +0.41(+1.64%) |
Sep 02, 2004 | 24.77 | 25.04 | 24.55 | 25.04 | 443,157 | +0.27(+1.10%) |
Sep 01, 2004 | 24.77 | 24.78 | 24.60 | 24.77 | 355,497 | +0.00(+0.00%) |
Aug 31, 2004 | 24.67 | 24.84 | 24.65 | 24.77 | 475,751 | +0.10(+0.40%) |
Aug 30, 2004 | 24.74 | 24.76 | 24.60 | 24.67 | 300,431 | -0.03(-0.14%) |
Aug 27, 2004 | 24.70 | 24.82 | 24.70 | 24.71 | 331,608 | +0.01(+0.04%) |
Aug 26, 2004 | 24.76 | 24.82 | 24.67 | 24.70 | 200,220 | -0.01(-0.04%) |
Aug 25, 2004 | 24.70 | 24.82 | 24.65 | 24.71 | 294,156 | +0.06(+0.26%) |
Aug 24, 2004 | 24.60 | 24.67 | 24.50 | 24.64 | 200,422 | +0.10(+0.42%) |
Aug 23, 2004 | 24.80 | 24.83 | 24.45 | 24.54 | 176,736 | -0.23(-0.94%) |
Aug 20, 2004 | 24.47 | 24.77 | 24.45 | 24.77 | 194,551 | +0.25(+1.03%) |
Aug 19, 2004 | 24.72 | 24.80 | 24.49 | 24.52 | 259,740 | +0.00(+0.00%) |
Aug 18, 2004 | 23.91 | 24.63 | 23.88 | 24.52 | 544,583 | +0.52(+2.18%) |
Aug 17, 2004 | 24.16 | 24.27 | 23.91 | 24.00 | 618,679 | -0.18(-0.76%) |
Aug 16, 2004 | 23.93 | 24.21 | 23.91 | 24.18 | 144,952 | +0.22(+0.93%) |
Aug 13, 2004 | 23.81 | 23.98 | 23.77 | 23.96 | 117,014 | +0.12(+0.50%) |
Aug 12, 2004 | 24.15 | 24.18 | 23.81 | 23.84 | 209,533 | -0.37(-1.51%) |
Aug 11, 2004 | 24.13 | 24.24 | 23.99 | 24.20 | 205,686 | +0.02(+0.10%) |
Aug 10, 2004 | 23.98 | 24.25 | 23.98 | 24.18 | 394,569 | +0.27(+1.12%) |
Aug 09, 2004 | 23.49 | 23.93 | 23.49 | 23.91 | 302,051 | +0.42(+1.81%) |
Aug 06, 2004 | 23.92 | 23.92 | 23.19 | 23.49 | 386,674 | -0.55(-2.30%) |
Aug 05, 2004 | 24.65 | 24.68 | 24.00 | 24.04 | 247,593 | -0.56(-2.29%) |
Aug 04, 2004 | 24.28 | 24.82 | 24.25 | 24.60 | 375,539 | +0.28(+1.14%) |
Aug 03, 2004 | 24.70 | 24.70 | 24.11 | 24.33 | 296,585 | -0.35(-1.42%) |