Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.17 | 20.38 | 19.85 | 19.94 | 587,200 | -0.31(-1.53%) |
Oct 28, 2004 | 20.30 | 20.30 | 20.00 | 20.25 | 476,800 | -0.01(-0.05%) |
Oct 27, 2004 | 19.80 | 20.67 | 19.80 | 20.26 | 568,000 | +0.37(+1.86%) |
Oct 26, 2004 | 20.23 | 20.23 | 19.65 | 19.89 | 524,400 | -0.26(-1.29%) |
Oct 25, 2004 | 20.20 | 20.38 | 20.02 | 20.15 | 476,300 | -0.18(-0.89%) |
Oct 22, 2004 | 20.85 | 20.85 | 20.10 | 20.33 | 514,900 | -0.36(-1.74%) |
Oct 21, 2004 | 20.25 | 20.80 | 20.10 | 20.69 | 675,900 | +0.53(+2.63%) |
Oct 20, 2004 | 20.00 | 20.19 | 19.84 | 20.16 | 513,600 | +0.06(+0.30%) |
Oct 19, 2004 | 20.71 | 20.90 | 19.97 | 20.10 | 723,500 | -0.50(-2.43%) |
Oct 18, 2004 | 20.67 | 20.72 | 20.27 | 20.60 | 489,600 | -0.21(-1.01%) |
Oct 15, 2004 | 21.12 | 21.12 | 20.61 | 20.81 | 486,500 | -0.30(-1.42%) |
Oct 14, 2004 | 21.30 | 21.30 | 20.90 | 21.11 | 761,800 | -0.23(-1.08%) |
Oct 13, 2004 | 21.72 | 21.98 | 21.20 | 21.34 | 798,100 | -0.25(-1.16%) |
Oct 12, 2004 | 21.62 | 21.88 | 21.40 | 21.59 | 614,700 | -0.28(-1.28%) |
Oct 11, 2004 | 21.66 | 22.02 | 21.52 | 21.87 | 300,800 | +0.14(+0.64%) |
Oct 08, 2004 | 22.17 | 22.20 | 21.49 | 21.73 | 580,000 | -0.55(-2.47%) |
Oct 07, 2004 | 22.66 | 22.69 | 22.21 | 22.28 | 369,200 | -0.38(-1.68%) |
Oct 06, 2004 | 22.75 | 22.78 | 22.17 | 22.66 | 403,700 | +0.05(+0.22%) |
Oct 05, 2004 | 22.70 | 23.00 | 22.51 | 22.61 | 461,900 | -0.25(-1.09%) |
Oct 04, 2004 | 22.90 | 23.71 | 22.74 | 22.86 | 1,092,100 | +0.02(+0.09%) |
Oct 01, 2004 | 22.32 | 22.98 | 22.22 | 22.84 | 788,000 | +0.67(+3.02%) |
Sep 30, 2004 | 22.16 | 22.30 | 21.78 | 22.17 | 1,099,900 | +0.04(+0.18%) |
Sep 29, 2004 | 22.20 | 22.61 | 21.63 | 22.13 | 4,630,900 | +2.15(+10.76%) |
Sep 28, 2004 | 20.04 | 20.16 | 19.89 | 19.98 | 782,100 | -0.15(-0.75%) |
Sep 27, 2004 | 20.79 | 20.95 | 20.03 | 20.13 | 794,500 | -0.83(-3.96%) |
Sep 24, 2004 | 21.10 | 21.20 | 20.75 | 20.96 | 760,900 | +0.10(+0.48%) |
Sep 23, 2004 | 21.13 | 21.49 | 20.68 | 20.86 | 787,100 | -0.36(-1.70%) |
Sep 22, 2004 | 20.25 | 21.68 | 20.25 | 21.22 | 2,919,900 | +1.62(+8.27%) |
Sep 21, 2004 | 19.44 | 19.69 | 19.41 | 19.60 | 504,300 | +0.10(+0.51%) |
Sep 20, 2004 | 19.80 | 19.80 | 19.32 | 19.50 | 1,000,300 | -0.50(-2.50%) |
Sep 17, 2004 | 20.10 | 20.43 | 19.78 | 20.00 | 886,200 | +0.00(+0.00%) |
Sep 16, 2004 | 19.97 | 20.29 | 19.74 | 20.00 | 676,700 | -0.11(-0.55%) |
Sep 15, 2004 | 20.59 | 20.62 | 20.04 | 20.11 | 609,500 | -0.54(-2.62%) |
Sep 14, 2004 | 20.76 | 20.82 | 20.38 | 20.65 | 758,300 | -0.01(-0.05%) |
Sep 13, 2004 | 20.48 | 20.76 | 20.37 | 20.66 | 683,500 | +0.24(+1.18%) |
Sep 10, 2004 | 20.10 | 20.54 | 20.10 | 20.42 | 344,200 | +0.33(+1.64%) |
Sep 09, 2004 | 19.81 | 20.22 | 19.75 | 20.09 | 428,700 | +0.28(+1.41%) |
Sep 08, 2004 | 19.79 | 20.40 | 19.71 | 19.81 | 391,900 | -0.18(-0.90%) |
Sep 07, 2004 | 20.53 | 20.59 | 19.72 | 19.99 | 862,900 | -0.41(-2.01%) |
Sep 03, 2004 | 21.11 | 21.20 | 20.25 | 20.40 | 478,200 | -0.85(-4.00%) |
Sep 02, 2004 | 21.13 | 21.36 | 20.68 | 21.25 | 595,300 | +0.17(+0.81%) |
Sep 01, 2004 | 20.96 | 21.50 | 20.89 | 21.08 | 324,200 | +0.20(+0.96%) |
Aug 31, 2004 | 20.86 | 21.10 | 20.65 | 20.88 | 251,600 | +0.00(+0.00%) |
Aug 30, 2004 | 21.15 | 21.28 | 20.51 | 20.88 | 423,900 | -0.27(-1.28%) |
Aug 27, 2004 | 21.09 | 21.27 | 20.97 | 21.15 | 261,500 | +0.07(+0.33%) |
Aug 26, 2004 | 21.43 | 21.53 | 20.89 | 21.08 | 712,200 | -0.37(-1.72%) |
Aug 25, 2004 | 20.84 | 21.56 | 20.48 | 21.45 | 622,100 | +0.63(+3.03%) |
Aug 24, 2004 | 21.01 | 21.24 | 20.75 | 20.82 | 612,900 | -0.04(-0.19%) |
Aug 23, 2004 | 20.39 | 21.03 | 20.08 | 20.86 | 702,400 | +0.57(+2.81%) |
Aug 20, 2004 | 19.95 | 20.42 | 19.86 | 20.29 | 709,900 | +0.28(+1.40%) |
Aug 19, 2004 | 20.34 | 20.49 | 19.92 | 20.01 | 428,400 | -0.20(-0.99%) |
Aug 18, 2004 | 19.01 | 20.34 | 19.00 | 20.21 | 834,400 | +0.88(+4.55%) |
Aug 17, 2004 | 19.26 | 19.65 | 19.13 | 19.33 | 523,600 | +0.14(+0.73%) |
Aug 16, 2004 | 18.55 | 19.44 | 18.41 | 19.19 | 521,600 | +0.63(+3.39%) |
Aug 13, 2004 | 18.54 | 18.88 | 18.12 | 18.56 | 545,600 | -0.04(-0.22%) |
Aug 12, 2004 | 18.82 | 19.25 | 18.42 | 18.60 | 529,100 | -0.43(-2.26%) |
Aug 11, 2004 | 19.16 | 19.21 | 18.38 | 19.03 | 668,900 | -0.07(-0.37%) |
Aug 10, 2004 | 19.05 | 19.15 | 18.61 | 19.10 | 637,700 | +0.48(+2.58%) |
Aug 09, 2004 | 19.00 | 19.20 | 18.51 | 18.62 | 1,354,500 | +0.22(+1.20%) |
Aug 06, 2004 | 18.68 | 18.68 | 17.42 | 18.40 | 1,834,400 | -0.28(-1.50%) |
Aug 05, 2004 | 19.45 | 19.48 | 18.33 | 18.68 | 1,335,100 | -0.67(-3.46%) |
Aug 04, 2004 | 19.90 | 19.97 | 18.50 | 19.35 | 4,460,000 | -0.94(-4.63%) |
Aug 03, 2004 | 20.61 | 22.15 | 20.03 | 20.29 | 4,655,300 | -3.44(-14.50%) |