Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.72 | 22.89 | 22.29 | 22.45 | 95,800 | -0.27(-1.19%) |
Oct 28, 2004 | 22.54 | 23.30 | 22.46 | 22.72 | 327,300 | +0.15(+0.66%) |
Oct 27, 2004 | 21.98 | 22.73 | 21.98 | 22.57 | 99,100 | +0.59(+2.68%) |
Oct 26, 2004 | 22.08 | 22.50 | 21.95 | 21.98 | 117,800 | -0.22(-0.99%) |
Oct 25, 2004 | 22.59 | 22.59 | 22.00 | 22.20 | 111,400 | -0.17(-0.76%) |
Oct 22, 2004 | 22.01 | 22.49 | 22.00 | 22.37 | 93,000 | +0.36(+1.64%) |
Oct 21, 2004 | 22.22 | 22.22 | 21.95 | 22.01 | 148,000 | -0.08(-0.36%) |
Oct 20, 2004 | 22.89 | 23.10 | 22.00 | 22.09 | 122,200 | -0.96(-4.16%) |
Oct 19, 2004 | 22.99 | 23.25 | 22.12 | 23.05 | 439,100 | +0.72(+3.22%) |
Oct 18, 2004 | 20.30 | 23.00 | 19.98 | 22.33 | 1,430,900 | -3.07(-12.09%) |
Oct 15, 2004 | 26.00 | 26.00 | 25.40 | 25.40 | 81,500 | -0.49(-1.89%) |
Oct 14, 2004 | 25.94 | 26.07 | 25.43 | 25.89 | 94,400 | -0.05(-0.19%) |
Oct 13, 2004 | 25.70 | 26.15 | 25.09 | 25.94 | 74,200 | +0.35(+1.37%) |
Oct 12, 2004 | 25.18 | 25.68 | 24.90 | 25.59 | 87,900 | +0.46(+1.83%) |
Oct 11, 2004 | 25.43 | 25.61 | 25.12 | 25.13 | 56,000 | -0.22(-0.87%) |
Oct 08, 2004 | 26.62 | 26.62 | 25.25 | 25.35 | 96,700 | -1.21(-4.56%) |
Oct 07, 2004 | 27.24 | 27.30 | 26.56 | 26.56 | 39,000 | -0.77(-2.82%) |
Oct 06, 2004 | 27.39 | 27.61 | 27.00 | 27.33 | 112,700 | -0.04(-0.15%) |
Oct 05, 2004 | 27.49 | 27.52 | 27.05 | 27.37 | 67,100 | -0.09(-0.33%) |
Oct 04, 2004 | 26.47 | 27.48 | 26.47 | 27.46 | 68,500 | +1.09(+4.13%) |
Oct 01, 2004 | 25.92 | 26.63 | 25.92 | 26.37 | 49,900 | +0.33(+1.27%) |
Sep 30, 2004 | 25.82 | 26.25 | 25.70 | 26.04 | 54,400 | +0.12(+0.46%) |
Sep 29, 2004 | 25.90 | 26.07 | 25.75 | 25.92 | 48,400 | +0.08(+0.31%) |
Sep 28, 2004 | 25.33 | 25.90 | 25.27 | 25.84 | 70,600 | +0.44(+1.73%) |
Sep 27, 2004 | 25.58 | 25.84 | 25.36 | 25.40 | 119,100 | -0.22(-0.86%) |
Sep 24, 2004 | 26.95 | 27.07 | 25.61 | 25.62 | 96,700 | -1.33(-4.94%) |
Sep 23, 2004 | 26.86 | 27.17 | 26.63 | 26.95 | 53,600 | +0.09(+0.34%) |
Sep 22, 2004 | 26.80 | 27.03 | 26.80 | 26.86 | 228,300 | -0.04(-0.15%) |
Sep 21, 2004 | 27.09 | 27.30 | 26.70 | 26.90 | 71,500 | -0.08(-0.30%) |
Sep 20, 2004 | 27.47 | 27.61 | 26.68 | 26.98 | 54,200 | -0.62(-2.25%) |
Sep 17, 2004 | 28.42 | 28.43 | 27.31 | 27.60 | 62,800 | -0.05(-0.18%) |
Sep 16, 2004 | 27.51 | 27.85 | 27.40 | 27.65 | 45,100 | -0.14(-0.50%) |
Sep 15, 2004 | 27.43 | 27.84 | 27.40 | 27.79 | 44,200 | +0.13(+0.47%) |
Sep 14, 2004 | 27.00 | 27.68 | 26.97 | 27.66 | 52,200 | +0.40(+1.47%) |
Sep 13, 2004 | 27.57 | 27.76 | 27.07 | 27.26 | 49,600 | -0.23(-0.84%) |
Sep 10, 2004 | 27.50 | 27.64 | 27.40 | 27.49 | 53,000 | -0.04(-0.15%) |
Sep 09, 2004 | 27.72 | 27.99 | 27.40 | 27.53 | 36,100 | +0.03(+0.11%) |
Sep 08, 2004 | 26.97 | 27.94 | 26.95 | 27.50 | 42,800 | +0.26(+0.95%) |
Sep 07, 2004 | 26.98 | 27.80 | 26.98 | 27.24 | 72,200 | -0.06(-0.22%) |
Sep 03, 2004 | 27.16 | 27.30 | 26.78 | 27.30 | 28,200 | +0.15(+0.55%) |
Sep 02, 2004 | 27.07 | 27.19 | 26.89 | 27.15 | 72,300 | +0.00(+0.00%) |
Sep 01, 2004 | 26.44 | 27.35 | 26.42 | 27.15 | 178,000 | +0.96(+3.67%) |
Aug 31, 2004 | 26.36 | 26.63 | 25.57 | 26.19 | 70,300 | -0.03(-0.11%) |
Aug 30, 2004 | 26.21 | 26.60 | 26.13 | 26.22 | 250,100 | -0.32(-1.21%) |
Aug 27, 2004 | 26.40 | 26.87 | 26.30 | 26.54 | 101,900 | +0.39(+1.49%) |
Aug 26, 2004 | 26.20 | 26.56 | 25.94 | 26.15 | 58,500 | -0.33(-1.25%) |
Aug 25, 2004 | 26.22 | 26.70 | 26.22 | 26.48 | 104,400 | +0.38(+1.46%) |
Aug 24, 2004 | 26.21 | 26.30 | 25.97 | 26.10 | 53,300 | +0.23(+0.89%) |
Aug 23, 2004 | 25.80 | 26.15 | 25.80 | 25.87 | 72,900 | -0.09(-0.35%) |
Aug 20, 2004 | 25.94 | 26.10 | 25.77 | 25.96 | 184,000 | +0.16(+0.62%) |
Aug 19, 2004 | 25.91 | 26.70 | 25.74 | 25.80 | 150,900 | -0.31(-1.19%) |
Aug 18, 2004 | 26.59 | 27.03 | 26.10 | 26.11 | 310,771 | -0.69(-2.57%) |
Aug 17, 2004 | 26.95 | 27.30 | 26.73 | 26.80 | 78,800 | -0.40(-1.47%) |
Aug 16, 2004 | 27.74 | 28.05 | 27.11 | 27.20 | 162,900 | -0.38(-1.38%) |
Aug 13, 2004 | 27.46 | 27.95 | 27.21 | 27.58 | 70,300 | +0.33(+1.21%) |
Aug 12, 2004 | 27.64 | 27.90 | 27.25 | 27.25 | 95,200 | -0.54(-1.94%) |
Aug 11, 2004 | 27.64 | 28.02 | 27.39 | 27.79 | 80,800 | +0.09(+0.31%) |
Aug 10, 2004 | 27.38 | 27.80 | 27.38 | 27.70 | 33,800 | +0.34(+1.26%) |
Aug 09, 2004 | 27.45 | 27.54 | 27.30 | 27.36 | 51,900 | -0.16(-0.58%) |
Aug 06, 2004 | 27.71 | 27.92 | 27.48 | 27.52 | 122,500 | -0.35(-1.26%) |
Aug 05, 2004 | 28.30 | 28.67 | 27.75 | 27.87 | 122,900 | -0.57(-2.00%) |
Aug 04, 2004 | 28.30 | 28.73 | 27.69 | 28.44 | 91,400 | -0.28(-0.97%) |
Aug 03, 2004 | 28.35 | 29.03 | 28.06 | 28.72 | 109,800 | +0.38(+1.34%) |