Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.39 | 23.59 | 23.31 | 23.40 | 37,500 | -0.13(-0.55%) |
Oct 28, 2004 | 23.38 | 23.63 | 22.95 | 23.53 | 37,500 | -0.11(-0.47%) |
Oct 27, 2004 | 23.44 | 23.64 | 23.08 | 23.64 | 55,300 | +0.30(+1.29%) |
Oct 26, 2004 | 22.83 | 23.42 | 22.21 | 23.34 | 75,100 | +0.69(+3.05%) |
Oct 25, 2004 | 22.26 | 22.99 | 21.80 | 22.65 | 127,100 | +0.61(+2.77%) |
Oct 22, 2004 | 22.30 | 22.30 | 21.73 | 22.04 | 100,200 | -0.32(-1.43%) |
Oct 21, 2004 | 21.74 | 22.46 | 21.60 | 22.36 | 73,500 | +0.66(+3.04%) |
Oct 20, 2004 | 21.75 | 21.95 | 21.31 | 21.70 | 119,600 | +0.08(+0.37%) |
Oct 19, 2004 | 22.00 | 22.00 | 21.08 | 21.62 | 209,700 | -0.24(-1.10%) |
Oct 18, 2004 | 23.26 | 23.96 | 21.01 | 21.86 | 322,600 | -1.75(-7.41%) |
Oct 15, 2004 | 23.54 | 23.99 | 23.14 | 23.61 | 64,200 | +0.44(+1.90%) |
Oct 14, 2004 | 23.03 | 23.50 | 23.00 | 23.17 | 71,900 | -0.14(-0.60%) |
Oct 13, 2004 | 23.34 | 23.71 | 23.25 | 23.31 | 155,300 | +0.01(+0.04%) |
Oct 12, 2004 | 23.41 | 23.41 | 22.74 | 23.30 | 38,300 | -0.07(-0.30%) |
Oct 11, 2004 | 23.19 | 23.50 | 22.77 | 23.37 | 43,000 | -0.11(-0.47%) |
Oct 08, 2004 | 23.50 | 23.86 | 23.14 | 23.48 | 65,400 | -0.07(-0.30%) |
Oct 07, 2004 | 24.25 | 24.25 | 23.55 | 23.55 | 51,100 | -0.31(-1.30%) |
Oct 06, 2004 | 24.13 | 24.21 | 23.52 | 23.86 | 64,900 | +0.16(+0.68%) |
Oct 05, 2004 | 24.12 | 24.42 | 23.56 | 23.70 | 61,500 | -0.15(-0.63%) |
Oct 04, 2004 | 24.20 | 24.44 | 23.72 | 23.85 | 88,400 | -0.08(-0.33%) |
Oct 01, 2004 | 23.68 | 24.02 | 23.64 | 23.93 | 71,700 | +0.68(+2.92%) |
Sep 30, 2004 | 22.95 | 23.42 | 22.90 | 23.25 | 63,900 | -0.01(-0.04%) |
Sep 29, 2004 | 22.91 | 23.31 | 22.60 | 23.26 | 89,800 | +0.28(+1.22%) |
Sep 28, 2004 | 23.18 | 23.33 | 22.49 | 22.98 | 85,400 | -0.38(-1.63%) |
Sep 27, 2004 | 23.62 | 23.62 | 22.69 | 23.36 | 131,700 | -0.08(-0.34%) |
Sep 24, 2004 | 22.78 | 23.55 | 22.78 | 23.44 | 139,100 | +0.29(+1.25%) |
Sep 23, 2004 | 23.70 | 23.92 | 21.30 | 23.15 | 961,900 | -0.96(-3.98%) |
Sep 22, 2004 | 24.59 | 24.59 | 23.75 | 24.11 | 138,300 | -0.28(-1.15%) |
Sep 21, 2004 | 25.40 | 25.40 | 24.33 | 24.39 | 210,700 | -0.76(-3.02%) |
Sep 20, 2004 | 25.49 | 25.75 | 25.03 | 25.15 | 218,600 | +0.01(+0.04%) |
Sep 17, 2004 | 24.80 | 25.59 | 24.49 | 25.14 | 532,700 | +0.83(+3.41%) |
Sep 16, 2004 | 23.31 | 24.80 | 23.31 | 24.31 | 719,700 | +1.31(+5.70%) |
Sep 15, 2004 | 23.20 | 23.24 | 22.80 | 23.00 | 48,700 | -0.10(-0.43%) |
Sep 14, 2004 | 23.55 | 23.55 | 22.88 | 23.10 | 65,100 | -0.45(-1.91%) |
Sep 13, 2004 | 23.30 | 23.55 | 23.07 | 23.55 | 45,400 | +0.36(+1.55%) |
Sep 10, 2004 | 22.54 | 23.29 | 22.37 | 23.19 | 58,100 | +0.52(+2.29%) |
Sep 09, 2004 | 21.87 | 22.98 | 21.87 | 22.67 | 51,600 | +0.54(+2.44%) |
Sep 08, 2004 | 23.09 | 23.50 | 21.88 | 22.13 | 224,300 | -1.12(-4.82%) |
Sep 07, 2004 | 22.53 | 23.32 | 22.25 | 23.25 | 99,966 | +0.83(+3.70%) |
Sep 03, 2004 | 22.87 | 22.87 | 21.73 | 22.42 | 90,700 | -0.39(-1.71%) |
Sep 02, 2004 | 22.50 | 22.83 | 22.10 | 22.81 | 50,100 | +0.33(+1.47%) |
Sep 01, 2004 | 21.86 | 22.97 | 21.86 | 22.48 | 103,400 | +0.15(+0.67%) |
Aug 31, 2004 | 22.95 | 22.95 | 21.86 | 22.33 | 113,000 | -0.40(-1.76%) |
Aug 30, 2004 | 23.32 | 23.32 | 22.57 | 22.73 | 71,700 | -0.51(-2.19%) |
Aug 27, 2004 | 22.76 | 23.25 | 22.57 | 23.24 | 73,100 | +0.77(+3.43%) |
Aug 26, 2004 | 22.35 | 22.59 | 22.25 | 22.47 | 90,100 | +0.17(+0.76%) |
Aug 25, 2004 | 22.35 | 22.60 | 22.00 | 22.30 | 78,700 | -0.32(-1.41%) |
Aug 24, 2004 | 23.15 | 23.15 | 22.25 | 22.62 | 117,200 | -0.47(-2.04%) |
Aug 23, 2004 | 23.59 | 23.59 | 22.81 | 23.09 | 185,800 | +0.19(+0.83%) |
Aug 20, 2004 | 21.59 | 23.00 | 21.49 | 22.90 | 220,000 | +1.46(+6.81%) |
Aug 19, 2004 | 21.70 | 21.95 | 21.44 | 21.44 | 47,300 | -0.27(-1.24%) |
Aug 18, 2004 | 20.86 | 21.86 | 20.86 | 21.71 | 82,537 | +0.78(+3.73%) |
Aug 17, 2004 | 21.21 | 21.62 | 20.78 | 20.93 | 45,800 | -0.17(-0.81%) |
Aug 16, 2004 | 20.97 | 21.20 | 20.80 | 21.10 | 57,200 | +0.22(+1.05%) |
Aug 13, 2004 | 20.37 | 20.90 | 20.37 | 20.88 | 27,600 | +0.39(+1.90%) |
Aug 12, 2004 | 20.78 | 21.06 | 20.42 | 20.49 | 30,700 | -0.58(-2.75%) |
Aug 11, 2004 | 20.62 | 21.09 | 20.25 | 21.07 | 63,100 | +0.24(+1.15%) |
Aug 10, 2004 | 20.79 | 20.90 | 20.53 | 20.83 | 91,800 | +0.22(+1.07%) |
Aug 09, 2004 | 20.66 | 20.95 | 20.18 | 20.61 | 150,000 | +0.23(+1.13%) |
Aug 06, 2004 | 21.09 | 21.09 | 20.35 | 20.38 | 103,500 | -0.56(-2.67%) |
Aug 05, 2004 | 20.87 | 21.25 | 20.86 | 20.94 | 146,600 | -0.27(-1.27%) |
Aug 04, 2004 | 20.85 | 21.35 | 20.79 | 21.21 | 259,200 | +0.14(+0.66%) |
Aug 03, 2004 | 21.01 | 21.32 | 20.93 | 21.07 | 151,800 | -0.05(-0.24%) |