Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.45 | 30.47 | 30.10 | 30.29 | 491,576 | -0.08(-0.25%) |
Oct 28, 2004 | 30.26 | 30.37 | 29.89 | 30.37 | 334,678 | +0.11(+0.38%) |
Oct 27, 2004 | 30.26 | 30.26 | 29.91 | 30.25 | 471,881 | +0.25(+0.83%) |
Oct 26, 2004 | 29.44 | 30.45 | 29.44 | 30.00 | 960,946 | +0.53(+1.80%) |
Oct 25, 2004 | 28.40 | 29.78 | 28.37 | 29.48 | 953,676 | +0.73(+2.55%) |
Oct 22, 2004 | 27.93 | 29.28 | 27.93 | 28.74 | 845,288 | +0.81(+2.90%) |
Oct 21, 2004 | 26.59 | 28.09 | 26.48 | 27.93 | 1,260,993 | +1.67(+6.37%) |
Oct 20, 2004 | 25.91 | 26.37 | 25.76 | 26.26 | 440,554 | +0.12(+0.46%) |
Oct 19, 2004 | 26.20 | 26.54 | 25.91 | 26.14 | 514,971 | -0.11(-0.40%) |
Oct 18, 2004 | 26.03 | 26.48 | 25.91 | 26.24 | 294,628 | +0.17(+0.67%) |
Oct 15, 2004 | 25.75 | 26.59 | 25.72 | 26.07 | 374,464 | +0.43(+1.68%) |
Oct 14, 2004 | 25.90 | 25.92 | 25.49 | 25.64 | 243,739 | -0.22(-0.85%) |
Oct 13, 2004 | 26.24 | 26.40 | 25.74 | 25.86 | 195,890 | -0.35(-1.33%) |
Oct 12, 2004 | 26.05 | 26.35 | 25.83 | 26.21 | 176,459 | -0.03(-0.10%) |
Oct 11, 2004 | 26.21 | 26.27 | 25.94 | 26.23 | 201,177 | +0.17(+0.65%) |
Oct 08, 2004 | 25.85 | 26.39 | 25.79 | 26.06 | 524,488 | +0.02(+0.09%) |
Oct 07, 2004 | 26.40 | 26.40 | 25.91 | 26.04 | 304,806 | -0.29(-1.09%) |
Oct 06, 2004 | 25.76 | 26.40 | 25.68 | 26.33 | 493,294 | +0.58(+2.26%) |
Oct 05, 2004 | 25.91 | 26.09 | 25.54 | 25.75 | 395,349 | -0.05(-0.21%) |
Oct 04, 2004 | 25.91 | 25.98 | 25.57 | 25.80 | 537,442 | +0.04(+0.15%) |
Oct 01, 2004 | 25.49 | 25.77 | 25.27 | 25.76 | 713,109 | +0.35(+1.37%) |
Sep 30, 2004 | 25.18 | 25.78 | 25.11 | 25.41 | 579,607 | -0.20(-0.77%) |
Sep 29, 2004 | 25.08 | 25.61 | 25.02 | 25.61 | 790,169 | +0.53(+2.11%) |
Sep 28, 2004 | 24.47 | 25.16 | 24.32 | 25.08 | 1,012,496 | +0.69(+2.82%) |
Sep 27, 2004 | 24.67 | 24.82 | 24.32 | 24.39 | 694,207 | -0.33(-1.35%) |
Sep 24, 2004 | 25.54 | 25.55 | 24.50 | 24.72 | 1,157,761 | -0.70(-2.74%) |
Sep 23, 2004 | 25.42 | 25.57 | 25.34 | 25.42 | 522,506 | +0.07(+0.27%) |
Sep 22, 2004 | 26.37 | 26.50 | 25.34 | 25.35 | 764,791 | -1.12(-4.23%) |
Sep 21, 2004 | 26.63 | 26.63 | 26.40 | 26.47 | 487,875 | -0.11(-0.43%) |
Sep 20, 2004 | 26.69 | 26.90 | 26.14 | 26.59 | 555,683 | -0.31(-1.15%) |
Sep 17, 2004 | 27.74 | 27.94 | 26.59 | 26.90 | 1,256,764 | -0.71(-2.58%) |
Sep 16, 2004 | 28.08 | 28.08 | 27.51 | 27.61 | 652,174 | -0.26(-0.92%) |
Sep 15, 2004 | 28.14 | 28.14 | 27.80 | 27.86 | 275,330 | -0.01(-0.03%) |
Sep 14, 2004 | 28.02 | 28.18 | 27.84 | 27.87 | 203,821 | -0.14(-0.51%) |
Sep 13, 2004 | 27.95 | 28.18 | 27.81 | 28.01 | 292,645 | +0.12(+0.43%) |
Sep 10, 2004 | 27.83 | 27.90 | 27.56 | 27.89 | 178,839 | +0.18(+0.66%) |
Sep 09, 2004 | 27.45 | 27.84 | 27.11 | 27.71 | 223,515 | +0.41(+1.50%) |
Sep 08, 2004 | 27.62 | 27.75 | 27.16 | 27.30 | 504,794 | -0.24(-0.88%) |
Sep 07, 2004 | 27.22 | 27.64 | 27.08 | 27.55 | 248,365 | +0.66(+2.45%) |
Sep 03, 2004 | 26.93 | 27.27 | 26.70 | 26.89 | 175,270 | +0.00(+0.00%) |
Sep 02, 2004 | 27.08 | 27.19 | 26.84 | 26.89 | 420,595 | -0.19(-0.70%) |
Sep 01, 2004 | 27.33 | 27.82 | 26.99 | 27.08 | 492,237 | -0.33(-1.21%) |
Aug 31, 2004 | 27.00 | 27.48 | 26.83 | 27.41 | 541,143 | +0.53(+1.97%) |
Aug 30, 2004 | 26.90 | 27.32 | 26.51 | 26.88 | 199,459 | +0.06(+0.23%) |
Aug 27, 2004 | 26.49 | 26.88 | 26.49 | 26.82 | 178,574 | +0.34(+1.29%) |
Aug 26, 2004 | 26.74 | 26.88 | 26.46 | 26.48 | 371,292 | -0.48(-1.80%) |
Aug 25, 2004 | 26.73 | 27.01 | 26.56 | 26.96 | 642,921 | +0.17(+0.62%) |
Aug 24, 2004 | 27.01 | 27.12 | 26.65 | 26.80 | 297,272 | -0.05(-0.17%) |
Aug 23, 2004 | 27.16 | 27.23 | 26.67 | 26.84 | 354,373 | -0.14(-0.50%) |
Aug 20, 2004 | 26.93 | 27.09 | 26.80 | 26.98 | 424,025 | +0.11(+0.42%) |
Aug 19, 2004 | 26.52 | 27.43 | 26.52 | 26.86 | 723,683 | +0.05(+0.20%) |
Aug 18, 2004 | 25.95 | 26.83 | 25.59 | 26.81 | 1,131,722 | +1.00(+3.87%) |
Aug 17, 2004 | 26.02 | 26.10 | 25.54 | 25.81 | 357,678 | -0.11(-0.41%) |
Aug 16, 2004 | 25.80 | 26.21 | 25.46 | 25.92 | 274,404 | +0.30(+1.15%) |
Aug 13, 2004 | 25.68 | 25.73 | 25.49 | 25.62 | 276,916 | +0.11(+0.41%) |
Aug 12, 2004 | 25.40 | 25.59 | 25.27 | 25.52 | 391,780 | -0.13(-0.50%) |
Aug 11, 2004 | 25.71 | 25.80 | 25.12 | 25.65 | 417,158 | -0.02(-0.06%) |
Aug 10, 2004 | 25.21 | 25.69 | 24.97 | 25.66 | 386,228 | +0.56(+2.23%) |
Aug 09, 2004 | 25.19 | 25.27 | 24.97 | 25.10 | 415,704 | -0.05(-0.18%) |
Aug 06, 2004 | 25.57 | 25.60 | 25.00 | 25.15 | 766,509 | -0.61(-2.35%) |
Aug 05, 2004 | 26.24 | 26.25 | 25.65 | 25.75 | 718,925 | -0.46(-1.76%) |
Aug 04, 2004 | 25.60 | 26.24 | 25.60 | 26.21 | 361,775 | +0.48(+1.88%) |
Aug 03, 2004 | 26.06 | 26.06 | 25.57 | 25.73 | 529,247 | -0.26(-0.99%) |