Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.09 | 29.41 | 29.02 | 29.30 | 221,402 | +0.20(+0.69%) |
Oct 28, 2004 | 28.90 | 29.18 | 28.71 | 29.09 | 224,827 | +0.21(+0.74%) |
Oct 27, 2004 | 28.24 | 28.92 | 28.01 | 28.88 | 481,368 | +0.60(+2.14%) |
Oct 26, 2004 | 27.97 | 28.41 | 27.78 | 28.28 | 266,367 | +0.31(+1.10%) |
Oct 25, 2004 | 28.07 | 28.07 | 27.69 | 27.97 | 318,777 | -0.23(-0.83%) |
Oct 22, 2004 | 28.22 | 28.63 | 28.09 | 28.20 | 370,443 | -0.02(-0.07%) |
Oct 21, 2004 | 27.75 | 28.22 | 27.74 | 28.22 | 294,061 | +0.48(+1.72%) |
Oct 20, 2004 | 27.59 | 27.77 | 27.37 | 27.74 | 482,112 | +0.12(+0.44%) |
Oct 19, 2004 | 27.87 | 28.07 | 27.57 | 27.62 | 277,832 | +0.05(+0.17%) |
Oct 18, 2004 | 27.67 | 27.74 | 27.44 | 27.58 | 488,663 | -0.15(-0.56%) |
Oct 15, 2004 | 27.60 | 27.97 | 27.54 | 27.73 | 229,442 | +0.26(+0.95%) |
Oct 14, 2004 | 27.81 | 27.90 | 27.47 | 27.47 | 375,207 | -0.46(-1.64%) |
Oct 13, 2004 | 27.97 | 28.12 | 27.83 | 27.93 | 446,378 | +0.00(+0.00%) |
Oct 12, 2004 | 27.80 | 28.13 | 27.64 | 27.93 | 327,860 | +0.12(+0.43%) |
Oct 11, 2004 | 27.57 | 27.97 | 27.57 | 27.81 | 198,622 | +0.33(+1.20%) |
Oct 08, 2004 | 27.57 | 27.83 | 27.44 | 27.48 | 277,832 | -0.18(-0.66%) |
Oct 07, 2004 | 27.74 | 27.80 | 27.52 | 27.66 | 189,837 | -0.09(-0.31%) |
Oct 06, 2004 | 27.40 | 27.75 | 27.38 | 27.74 | 228,102 | +0.30(+1.08%) |
Oct 05, 2004 | 27.44 | 27.54 | 27.37 | 27.45 | 356,745 | -0.03(-0.12%) |
Oct 04, 2004 | 27.34 | 27.60 | 27.32 | 27.48 | 524,695 | +0.21(+0.76%) |
Oct 01, 2004 | 27.19 | 27.40 | 27.18 | 27.27 | 433,275 | +0.15(+0.54%) |
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |
Sep 01, 2004 | 26.90 | 27.29 | 26.89 | 27.03 | 245,671 | +0.06(+0.22%) |
Aug 31, 2004 | 26.86 | 27.10 | 26.69 | 26.97 | 225,124 | +0.12(+0.45%) |
Aug 30, 2004 | 26.80 | 26.95 | 26.72 | 26.84 | 226,315 | -0.27(-0.99%) |
Aug 27, 2004 | 27.14 | 27.18 | 26.97 | 27.11 | 169,141 | -0.03(-0.12%) |
Aug 26, 2004 | 27.15 | 27.24 | 26.95 | 27.15 | 210,682 | -0.01(-0.02%) |
Aug 25, 2004 | 26.88 | 27.19 | 26.66 | 27.15 | 365,827 | +0.28(+1.02%) |
Aug 24, 2004 | 26.93 | 26.97 | 26.74 | 26.88 | 287,957 | +0.32(+1.21%) |
Aug 23, 2004 | 26.66 | 26.93 | 26.46 | 26.56 | 337,984 | -0.19(-0.70%) |
Aug 20, 2004 | 25.95 | 26.80 | 25.95 | 26.74 | 684,307 | +0.82(+3.16%) |
Aug 19, 2004 | 25.99 | 26.13 | 25.80 | 25.92 | 326,669 | +0.07(+0.26%) |
Aug 18, 2004 | 25.22 | 26.02 | 25.11 | 25.86 | 699,197 | +0.52(+2.07%) |
Aug 17, 2004 | 24.93 | 25.52 | 24.93 | 25.33 | 651,402 | +0.35(+1.40%) |
Aug 16, 2004 | 24.14 | 25.01 | 24.14 | 24.98 | 553,878 | +0.78(+3.22%) |
Aug 13, 2004 | 24.23 | 24.33 | 24.12 | 24.21 | 332,624 | -0.03(-0.11%) |
Aug 12, 2004 | 24.33 | 24.47 | 24.13 | 24.23 | 261,305 | -0.20(-0.82%) |
Aug 11, 2004 | 24.37 | 24.59 | 24.14 | 24.43 | 334,560 | -0.03(-0.11%) |
Aug 10, 2004 | 24.04 | 24.46 | 24.04 | 24.46 | 315,204 | +0.43(+1.79%) |
Aug 09, 2004 | 23.90 | 24.13 | 23.88 | 24.03 | 416,153 | +0.13(+0.56%) |
Aug 06, 2004 | 24.03 | 24.12 | 23.74 | 23.90 | 406,921 | -0.19(-0.81%) |
Aug 05, 2004 | 24.66 | 24.69 | 24.08 | 24.09 | 667,334 | -0.70(-2.82%) |
Aug 04, 2004 | 24.80 | 24.94 | 24.54 | 24.79 | 615,370 | -0.01(-0.05%) |
Aug 03, 2004 | 25.39 | 25.45 | 24.80 | 24.80 | 1,010,977 | -0.99(-3.85%) |