Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.81 | 22.09 | 21.81 | 22.02 | 251,211 | +0.16(+0.73%) |
Oct 28, 2004 | 21.90 | 21.99 | 21.71 | 21.86 | 288,957 | -0.50(-2.22%) |
Oct 27, 2004 | 22.46 | 22.49 | 22.30 | 22.36 | 381,509 | -0.10(-0.46%) |
Oct 26, 2004 | 22.30 | 22.47 | 22.18 | 22.46 | 374,898 | +0.27(+1.23%) |
Oct 25, 2004 | 22.16 | 22.23 | 22.06 | 22.19 | 332,461 | +0.21(+0.96%) |
Oct 22, 2004 | 22.14 | 22.14 | 21.92 | 21.98 | 188,088 | -0.10(-0.47%) |
Oct 21, 2004 | 21.78 | 22.11 | 21.78 | 22.08 | 201,097 | +0.25(+1.16%) |
Oct 20, 2004 | 21.81 | 21.93 | 21.38 | 21.83 | 274,029 | +0.16(+0.76%) |
Oct 19, 2004 | 21.76 | 21.77 | 21.41 | 21.66 | 388,333 | -0.10(-0.47%) |
Oct 18, 2004 | 22.11 | 22.13 | 21.70 | 21.77 | 413,923 | -0.34(-1.53%) |
Oct 15, 2004 | 22.13 | 22.18 | 22.05 | 22.11 | 242,894 | -0.15(-0.65%) |
Oct 14, 2004 | 22.38 | 22.38 | 22.04 | 22.25 | 226,261 | +0.11(+0.49%) |
Oct 13, 2004 | 22.56 | 22.56 | 22.00 | 22.14 | 284,052 | -0.32(-1.42%) |
Oct 12, 2004 | 22.51 | 22.55 | 22.37 | 22.46 | 270,404 | -0.09(-0.42%) |
Oct 11, 2004 | 22.52 | 22.60 | 22.48 | 22.56 | 224,555 | -0.01(-0.04%) |
Oct 08, 2004 | 22.41 | 22.62 | 22.41 | 22.56 | 210,267 | +0.07(+0.29%) |
Oct 07, 2004 | 22.51 | 22.60 | 22.39 | 22.50 | 277,441 | -0.04(-0.17%) |
Oct 06, 2004 | 22.49 | 22.60 | 22.48 | 22.54 | 262,940 | -0.10(-0.46%) |
Oct 05, 2004 | 22.63 | 22.74 | 22.51 | 22.64 | 353,359 | +0.15(+0.67%) |
Oct 04, 2004 | 22.41 | 22.53 | 22.41 | 22.49 | 440,367 | +0.03(+0.15%) |
Oct 01, 2004 | 22.41 | 22.49 | 22.39 | 22.46 | 163,351 | +0.06(+0.27%) |
Sep 30, 2004 | 22.49 | 22.49 | 22.40 | 22.40 | 116,436 | -0.07(-0.31%) |
Sep 29, 2004 | 22.48 | 22.49 | 22.37 | 22.47 | 198,538 | -0.01(-0.06%) |
Sep 28, 2004 | 22.33 | 22.49 | 22.33 | 22.48 | 315,187 | +0.15(+0.65%) |
Sep 27, 2004 | 22.37 | 22.42 | 22.28 | 22.34 | 205,149 | -0.00(-0.02%) |
Sep 24, 2004 | 22.39 | 22.41 | 22.30 | 22.34 | 165,270 | -0.07(-0.33%) |
Sep 23, 2004 | 22.44 | 22.46 | 22.39 | 22.41 | 184,676 | +0.02(+0.08%) |
Sep 22, 2004 | 22.50 | 22.51 | 22.37 | 22.40 | 210,907 | -0.07(-0.29%) |
Sep 21, 2004 | 22.44 | 22.47 | 22.37 | 22.46 | 257,609 | +0.07(+0.31%) |
Sep 20, 2004 | 22.48 | 22.48 | 22.35 | 22.39 | 219,650 | -0.07(-0.31%) |
Sep 17, 2004 | 22.30 | 22.48 | 22.28 | 22.46 | 216,664 | +0.15(+0.67%) |
Sep 16, 2004 | 22.32 | 22.36 | 22.27 | 22.31 | 211,333 | -0.05(-0.21%) |
Sep 15, 2004 | 22.33 | 22.36 | 22.27 | 22.36 | 304,311 | +0.06(+0.27%) |
Sep 14, 2004 | 22.50 | 22.50 | 22.27 | 22.30 | 501,997 | -0.17(-0.75%) |
Sep 13, 2004 | 22.49 | 22.52 | 22.46 | 22.47 | 421,600 | +0.00(+0.02%) |
Sep 10, 2004 | 22.46 | 22.54 | 22.46 | 22.46 | 2,460,724 | +0.00(+0.00%) |
Sep 09, 2004 | 22.46 | 22.50 | 22.32 | 22.46 | 483,444 | -0.14(-0.60%) |
Sep 08, 2004 | 23.12 | 23.13 | 22.58 | 22.60 | 336,086 | -0.57(-2.45%) |
Sep 07, 2004 | 23.21 | 23.33 | 23.10 | 23.16 | 139,467 | -0.02(-0.10%) |
Sep 03, 2004 | 23.12 | 23.19 | 23.04 | 23.19 | 59,924 | +0.03(+0.12%) |
Sep 02, 2004 | 22.91 | 23.16 | 22.91 | 23.16 | 74,425 | +0.19(+0.82%) |
Sep 01, 2004 | 22.72 | 22.98 | 22.70 | 22.97 | 150,982 | +0.18(+0.78%) |
Aug 31, 2004 | 22.65 | 22.82 | 22.65 | 22.79 | 93,617 | +0.15(+0.66%) |
Aug 30, 2004 | 22.74 | 22.77 | 22.51 | 22.64 | 99,375 | -0.03(-0.12%) |
Aug 27, 2004 | 22.65 | 22.67 | 22.50 | 22.67 | 66,321 | +0.10(+0.44%) |
Aug 26, 2004 | 22.51 | 22.60 | 22.46 | 22.57 | 129,017 | +0.01(+0.04%) |
Aug 25, 2004 | 22.60 | 22.73 | 22.56 | 22.56 | 137,121 | -0.12(-0.52%) |
Aug 24, 2004 | 22.77 | 22.79 | 22.63 | 22.68 | 146,931 | -0.05(-0.23%) |
Aug 23, 2004 | 22.60 | 22.83 | 22.60 | 22.73 | 104,280 | +0.11(+0.48%) |
Aug 20, 2004 | 22.51 | 22.64 | 22.33 | 22.63 | 102,787 | +0.25(+1.13%) |
Aug 19, 2004 | 22.51 | 22.51 | 22.28 | 22.37 | 206,002 | -0.11(-0.50%) |
Aug 18, 2004 | 22.65 | 22.78 | 22.48 | 22.49 | 274,669 | -0.23(-1.03%) |
Aug 17, 2004 | 22.91 | 22.92 | 22.67 | 22.72 | 95,537 | -0.07(-0.31%) |
Aug 16, 2004 | 22.74 | 22.94 | 22.61 | 22.79 | 169,535 | +0.42(+1.87%) |
Aug 13, 2004 | 22.30 | 22.48 | 22.15 | 22.37 | 147,357 | +0.22(+0.99%) |
Aug 12, 2004 | 22.56 | 22.62 | 22.12 | 22.15 | 190,434 | -0.33(-1.46%) |
Aug 11, 2004 | 22.53 | 22.53 | 22.29 | 22.48 | 90,205 | -0.00(-0.02%) |
Aug 10, 2004 | 22.51 | 22.67 | 22.45 | 22.49 | 120,061 | +0.02(+0.10%) |
Aug 09, 2004 | 22.33 | 22.55 | 22.32 | 22.46 | 148,637 | +0.14(+0.63%) |
Aug 06, 2004 | 22.67 | 22.70 | 22.32 | 22.32 | 107,905 | -0.26(-1.14%) |
Aug 05, 2004 | 22.73 | 22.90 | 22.56 | 22.58 | 106,626 | -0.25(-1.09%) |
Aug 04, 2004 | 22.95 | 22.95 | 22.72 | 22.83 | 131,576 | -0.13(-0.55%) |
Aug 03, 2004 | 22.86 | 22.95 | 22.77 | 22.95 | 134,562 | +0.00(+0.00%) |