Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.43 | 24.61 | 24.21 | 24.61 | 283,352 | +0.17(+0.69%) |
Oct 28, 2004 | 24.47 | 24.53 | 24.05 | 24.44 | 301,844 | -0.03(-0.12%) |
Oct 27, 2004 | 24.05 | 24.59 | 23.85 | 24.47 | 348,531 | +0.33(+1.35%) |
Oct 26, 2004 | 23.95 | 24.41 | 23.65 | 24.15 | 428,666 | +0.15(+0.62%) |
Oct 25, 2004 | 23.50 | 24.01 | 23.26 | 24.00 | 313,769 | +0.15(+0.62%) |
Oct 22, 2004 | 23.55 | 24.05 | 23.55 | 23.85 | 450,796 | +0.16(+0.67%) |
Oct 21, 2004 | 23.65 | 23.75 | 23.31 | 23.69 | 398,148 | +0.09(+0.38%) |
Oct 20, 2004 | 23.30 | 23.67 | 23.07 | 23.60 | 452,817 | +0.25(+1.06%) |
Oct 19, 2004 | 24.00 | 24.12 | 23.16 | 23.35 | 696,759 | -0.59(-2.48%) |
Oct 18, 2004 | 23.79 | 23.95 | 23.45 | 23.95 | 323,066 | +0.20(+0.83%) |
Oct 15, 2004 | 23.57 | 23.94 | 23.31 | 23.75 | 302,148 | +0.19(+0.80%) |
Oct 14, 2004 | 23.70 | 23.70 | 23.25 | 23.56 | 157,642 | -0.14(-0.58%) |
Oct 13, 2004 | 23.85 | 24.23 | 23.65 | 23.70 | 324,885 | -0.08(-0.33%) |
Oct 12, 2004 | 23.31 | 23.87 | 22.89 | 23.78 | 257,785 | +0.42(+1.78%) |
Oct 11, 2004 | 23.30 | 23.85 | 23.22 | 23.36 | 116,918 | +0.05(+0.21%) |
Oct 08, 2004 | 23.30 | 23.50 | 23.16 | 23.31 | 236,665 | +0.01(+0.04%) |
Oct 07, 2004 | 23.30 | 23.50 | 23.25 | 23.30 | 273,449 | -0.46(-1.92%) |
Oct 06, 2004 | 23.70 | 23.77 | 23.55 | 23.76 | 180,581 | +0.14(+0.59%) |
Oct 05, 2004 | 23.46 | 23.73 | 23.26 | 23.62 | 347,925 | +0.16(+0.67%) |
Oct 04, 2004 | 23.75 | 23.95 | 23.00 | 23.46 | 429,878 | +0.21(+0.89%) |
Oct 01, 2004 | 22.27 | 23.35 | 21.90 | 23.26 | 973,442 | +1.52(+7.01%) |
Sep 30, 2004 | 21.42 | 21.74 | 21.18 | 21.73 | 334,889 | +0.31(+1.43%) |
Sep 29, 2004 | 21.42 | 21.65 | 21.33 | 21.42 | 218,072 | +0.05(+0.23%) |
Sep 28, 2004 | 21.26 | 21.47 | 20.88 | 21.37 | 267,891 | +0.22(+1.03%) |
Sep 27, 2004 | 21.82 | 21.82 | 21.14 | 21.16 | 207,966 | -0.66(-3.04%) |
Sep 24, 2004 | 22.22 | 22.22 | 21.62 | 21.82 | 588,228 | -0.40(-1.78%) |
Sep 23, 2004 | 21.92 | 22.23 | 21.52 | 22.22 | 273,145 | +0.29(+1.31%) |
Sep 22, 2004 | 21.77 | 21.94 | 21.52 | 21.93 | 298,308 | +0.16(+0.73%) |
Sep 21, 2004 | 21.26 | 21.78 | 21.23 | 21.77 | 614,098 | +0.53(+2.52%) |
Sep 20, 2004 | 20.71 | 21.26 | 20.48 | 21.24 | 218,274 | +0.53(+2.58%) |
Sep 17, 2004 | 21.46 | 21.46 | 20.70 | 20.70 | 243,840 | -0.57(-2.70%) |
Sep 16, 2004 | 21.23 | 21.43 | 21.19 | 21.28 | 255,562 | +0.05(+0.23%) |
Sep 15, 2004 | 21.44 | 21.44 | 21.16 | 21.23 | 108,429 | -0.21(-0.97%) |
Sep 14, 2004 | 21.57 | 21.57 | 21.35 | 21.43 | 177,954 | -0.09(-0.41%) |
Sep 13, 2004 | 21.16 | 21.52 | 20.96 | 21.52 | 306,493 | +0.37(+1.73%) |
Sep 10, 2004 | 21.23 | 21.23 | 20.88 | 21.16 | 153,499 | -0.05(-0.23%) |
Sep 09, 2004 | 20.99 | 21.28 | 20.88 | 21.21 | 175,225 | +0.23(+1.08%) |
Sep 08, 2004 | 19.79 | 21.11 | 19.79 | 20.98 | 749,408 | +0.92(+4.59%) |
Sep 07, 2004 | 19.69 | 20.09 | 19.52 | 20.06 | 218,274 | +0.46(+2.32%) |
Sep 03, 2004 | 19.30 | 19.69 | 19.30 | 19.60 | 105,094 | +0.33(+1.69%) |
Sep 02, 2004 | 19.37 | 19.50 | 19.07 | 19.28 | 171,486 | -0.09(-0.46%) |
Sep 01, 2004 | 19.02 | 19.37 | 18.48 | 19.37 | 142,888 | +0.40(+2.09%) |
Aug 31, 2004 | 19.10 | 19.26 | 18.72 | 18.97 | 137,229 | -0.16(-0.83%) |
Aug 30, 2004 | 19.49 | 19.55 | 19.10 | 19.13 | 157,137 | -0.56(-2.86%) |
Aug 27, 2004 | 19.59 | 19.74 | 19.34 | 19.69 | 104,892 | +0.18(+0.91%) |
Aug 26, 2004 | 19.43 | 19.71 | 19.35 | 19.51 | 93,170 | -0.01(-0.05%) |
Aug 25, 2004 | 19.49 | 19.68 | 19.23 | 19.52 | 122,880 | +0.13(+0.66%) |
Aug 24, 2004 | 19.45 | 19.64 | 19.30 | 19.40 | 146,223 | +0.20(+1.03%) |
Aug 23, 2004 | 19.77 | 19.84 | 19.14 | 19.20 | 221,406 | -0.49(-2.51%) |
Aug 20, 2004 | 19.25 | 19.79 | 19.08 | 19.69 | 167,040 | +0.47(+2.47%) |
Aug 19, 2004 | 19.21 | 19.22 | 19.00 | 19.22 | 140,059 | +0.01(+0.05%) |
Aug 18, 2004 | 18.67 | 19.27 | 18.60 | 19.21 | 139,452 | +0.53(+2.86%) |
Aug 17, 2004 | 18.94 | 19.25 | 18.52 | 18.67 | 164,514 | -0.02(-0.11%) |
Aug 16, 2004 | 18.39 | 19.11 | 18.39 | 18.69 | 249,297 | +0.41(+2.22%) |
Aug 13, 2004 | 18.68 | 18.70 | 18.16 | 18.29 | 144,909 | -0.26(-1.39%) |
Aug 12, 2004 | 18.71 | 18.75 | 18.41 | 18.54 | 270,922 | -0.37(-1.94%) |
Aug 11, 2004 | 19.00 | 19.03 | 18.41 | 18.91 | 145,212 | -0.19(-0.98%) |
Aug 10, 2004 | 18.95 | 19.17 | 18.67 | 19.10 | 145,516 | +0.32(+1.69%) |
Aug 09, 2004 | 19.45 | 19.45 | 18.31 | 18.78 | 197,558 | -0.47(-2.42%) |
Aug 06, 2004 | 19.24 | 19.56 | 19.00 | 19.25 | 432,304 | -0.41(-2.06%) |
Aug 05, 2004 | 20.28 | 20.28 | 19.65 | 19.65 | 284,969 | -0.58(-2.88%) |
Aug 04, 2004 | 20.39 | 20.39 | 19.81 | 20.24 | 207,259 | -0.15(-0.73%) |
Aug 03, 2004 | 20.50 | 20.50 | 20.18 | 20.39 | 553,466 | +0.05(+0.24%) |