Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.96 | 24.75 | 23.96 | 24.38 | 980,442 | +0.67(+2.81%) |
Oct 28, 2004 | 25.89 | 25.89 | 23.22 | 23.71 | 1,995,417 | -2.96(-11.10%) |
Oct 27, 2004 | 25.96 | 26.67 | 25.79 | 26.67 | 414,238 | +0.74(+2.87%) |
Oct 26, 2004 | 25.91 | 26.22 | 25.64 | 25.93 | 329,097 | -0.04(-0.14%) |
Oct 25, 2004 | 26.02 | 26.33 | 25.82 | 25.96 | 339,722 | +0.00(+0.00%) |
Oct 22, 2004 | 26.11 | 26.85 | 25.96 | 25.96 | 211,522 | -0.31(-1.17%) |
Oct 21, 2004 | 26.29 | 26.56 | 25.96 | 26.27 | 219,491 | -0.06(-0.24%) |
Oct 20, 2004 | 26.31 | 26.63 | 26.25 | 26.34 | 148,191 | -0.04(-0.16%) |
Oct 19, 2004 | 26.61 | 26.72 | 26.19 | 26.38 | 178,389 | -0.20(-0.75%) |
Oct 18, 2004 | 26.73 | 26.92 | 26.47 | 26.58 | 159,515 | -0.14(-0.54%) |
Oct 15, 2004 | 26.17 | 27.11 | 26.17 | 26.72 | 356,918 | +0.69(+2.67%) |
Oct 14, 2004 | 26.29 | 26.62 | 26.03 | 26.03 | 335,808 | -0.12(-0.46%) |
Oct 13, 2004 | 26.72 | 26.80 | 26.01 | 26.15 | 297,502 | -0.39(-1.46%) |
Oct 12, 2004 | 26.75 | 26.75 | 26.44 | 26.54 | 124,145 | -0.43(-1.59%) |
Oct 11, 2004 | 26.86 | 27.21 | 26.86 | 26.97 | 144,836 | +0.02(+0.08%) |
Oct 08, 2004 | 27.10 | 27.16 | 26.66 | 26.94 | 449,748 | -0.24(-0.87%) |
Oct 07, 2004 | 27.36 | 27.47 | 27.18 | 27.18 | 338,744 | -0.20(-0.73%) |
Oct 06, 2004 | 27.41 | 27.63 | 27.25 | 27.38 | 282,123 | +0.10(+0.37%) |
Oct 05, 2004 | 27.75 | 27.75 | 27.27 | 27.28 | 358,037 | -0.46(-1.65%) |
Oct 04, 2004 | 27.89 | 27.89 | 27.67 | 27.74 | 199,220 | -0.04(-0.13%) |
Oct 01, 2004 | 27.70 | 27.77 | 27.25 | 27.77 | 313,999 | +0.19(+0.67%) |
Sep 30, 2004 | 27.36 | 27.64 | 27.32 | 27.59 | 300,717 | +0.28(+1.02%) |
Sep 29, 2004 | 26.61 | 27.38 | 26.46 | 27.31 | 513,638 | +0.75(+2.83%) |
Sep 28, 2004 | 25.96 | 26.58 | 25.96 | 26.56 | 250,108 | +0.57(+2.20%) |
Sep 27, 2004 | 25.91 | 25.99 | 25.61 | 25.99 | 365,027 | +0.00(+0.00%) |
Sep 24, 2004 | 25.90 | 26.07 | 25.86 | 25.99 | 304,911 | +0.14(+0.55%) |
Sep 23, 2004 | 26.17 | 26.19 | 25.80 | 25.84 | 253,883 | -0.29(-1.12%) |
Sep 22, 2004 | 26.57 | 26.57 | 26.11 | 26.14 | 314,138 | -0.43(-1.62%) |
Sep 21, 2004 | 26.73 | 26.92 | 26.36 | 26.57 | 325,043 | -0.18(-0.67%) |
Sep 20, 2004 | 26.79 | 27.03 | 26.65 | 26.74 | 299,878 | -0.22(-0.82%) |
Sep 17, 2004 | 26.74 | 27.50 | 26.73 | 26.97 | 561,731 | +0.20(+0.75%) |
Sep 16, 2004 | 26.11 | 26.79 | 26.07 | 26.77 | 538,383 | +1.19(+4.67%) |
Sep 15, 2004 | 25.59 | 25.86 | 25.29 | 25.57 | 345,454 | +0.10(+0.39%) |
Sep 14, 2004 | 26.32 | 26.39 | 25.18 | 25.47 | 1,164,424 | -0.81(-3.08%) |
Sep 13, 2004 | 26.91 | 26.92 | 26.27 | 26.28 | 722,505 | -0.74(-2.75%) |
Sep 10, 2004 | 27.13 | 27.13 | 26.74 | 27.02 | 316,795 | -0.11(-0.40%) |
Sep 09, 2004 | 27.65 | 27.84 | 26.85 | 27.13 | 845,252 | -0.26(-0.97%) |
Sep 08, 2004 | 28.90 | 28.97 | 27.15 | 27.40 | 869,019 | -1.50(-5.20%) |
Sep 07, 2004 | 28.97 | 29.19 | 28.65 | 28.90 | 277,929 | +0.10(+0.35%) |
Sep 03, 2004 | 28.75 | 28.83 | 28.65 | 28.80 | 173,636 | -0.02(-0.07%) |
Sep 02, 2004 | 28.44 | 28.90 | 28.38 | 28.82 | 244,236 | +0.48(+1.69%) |
Sep 01, 2004 | 28.50 | 28.61 | 28.28 | 28.34 | 392,568 | -0.16(-0.55%) |
Aug 31, 2004 | 27.65 | 28.50 | 27.65 | 28.50 | 431,573 | +0.74(+2.68%) |
Aug 30, 2004 | 28.25 | 28.50 | 27.74 | 27.75 | 218,093 | -0.46(-1.65%) |
Aug 27, 2004 | 28.15 | 28.32 | 27.97 | 28.22 | 113,660 | +0.15(+0.54%) |
Aug 26, 2004 | 28.11 | 28.25 | 27.94 | 28.07 | 107,648 | -0.01(-0.03%) |
Aug 25, 2004 | 27.92 | 28.19 | 27.63 | 28.08 | 166,086 | +0.14(+0.49%) |
Aug 24, 2004 | 27.68 | 27.95 | 27.65 | 27.94 | 157,558 | +0.49(+1.80%) |
Aug 23, 2004 | 27.81 | 27.91 | 27.24 | 27.45 | 181,045 | -0.24(-0.85%) |
Aug 20, 2004 | 27.29 | 27.89 | 27.28 | 27.68 | 136,308 | +0.31(+1.15%) |
Aug 19, 2004 | 27.60 | 27.60 | 27.23 | 27.37 | 78,010 | -0.23(-0.83%) |
Aug 18, 2004 | 27.22 | 27.60 | 26.92 | 27.60 | 222,427 | +0.38(+1.39%) |
Aug 17, 2004 | 27.07 | 27.40 | 27.00 | 27.22 | 177,690 | +0.14(+0.53%) |
Aug 16, 2004 | 26.39 | 27.20 | 26.35 | 27.07 | 304,072 | +0.78(+2.97%) |
Aug 13, 2004 | 26.45 | 26.62 | 26.12 | 26.29 | 128,759 | -0.16(-0.60%) |
Aug 12, 2004 | 26.85 | 26.85 | 26.24 | 26.45 | 203,274 | -0.58(-2.14%) |
Aug 11, 2004 | 26.64 | 27.14 | 26.40 | 27.03 | 260,314 | +0.31(+1.18%) |
Aug 10, 2004 | 26.17 | 26.74 | 26.17 | 26.72 | 295,824 | +0.66(+2.53%) |
Aug 09, 2004 | 26.05 | 26.26 | 25.98 | 26.06 | 281,145 | -0.08(-0.30%) |
Aug 06, 2004 | 26.89 | 26.95 | 26.13 | 26.14 | 217,115 | -0.82(-3.05%) |
Aug 05, 2004 | 27.30 | 27.41 | 26.92 | 26.96 | 438,284 | -0.41(-1.49%) |
Aug 04, 2004 | 27.42 | 27.43 | 27.04 | 27.37 | 723,763 | -0.13(-0.47%) |
Aug 03, 2004 | 28.05 | 28.05 | 27.47 | 27.50 | 428,917 | -0.66(-2.34%) |