Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.00 | 24.38 | 23.80 | 23.96 | 421,600 | -0.04(-0.17%) |
Oct 28, 2004 | 23.90 | 24.20 | 23.69 | 24.00 | 752,300 | +0.11(+0.46%) |
Oct 27, 2004 | 23.60 | 24.00 | 23.53 | 23.89 | 1,255,200 | +0.35(+1.49%) |
Oct 26, 2004 | 23.75 | 23.75 | 23.32 | 23.54 | 698,100 | -0.18(-0.76%) |
Oct 25, 2004 | 24.15 | 24.15 | 23.60 | 23.72 | 1,227,100 | -0.13(-0.55%) |
Oct 22, 2004 | 24.52 | 24.52 | 23.75 | 23.85 | 1,171,200 | -0.61(-2.49%) |
Oct 21, 2004 | 23.70 | 25.00 | 23.13 | 24.46 | 2,363,500 | +2.78(+12.82%) |
Oct 20, 2004 | 20.85 | 22.05 | 20.85 | 21.68 | 1,204,700 | +0.34(+1.59%) |
Oct 19, 2004 | 21.80 | 22.16 | 21.26 | 21.34 | 1,050,100 | -0.26(-1.20%) |
Oct 18, 2004 | 21.18 | 21.60 | 20.91 | 21.60 | 674,700 | +0.40(+1.89%) |
Oct 15, 2004 | 21.45 | 21.59 | 21.10 | 21.20 | 924,100 | -0.34(-1.58%) |
Oct 14, 2004 | 22.10 | 22.20 | 21.46 | 21.54 | 706,800 | -0.84(-3.75%) |
Oct 13, 2004 | 22.70 | 22.90 | 22.29 | 22.38 | 1,076,200 | +0.44(+2.01%) |
Oct 12, 2004 | 21.62 | 22.12 | 21.40 | 21.94 | 837,600 | -0.04(-0.18%) |
Oct 11, 2004 | 22.05 | 22.20 | 21.77 | 21.98 | 1,049,800 | -0.14(-0.63%) |
Oct 08, 2004 | 22.88 | 22.89 | 21.95 | 22.12 | 928,800 | -0.82(-3.57%) |
Oct 07, 2004 | 23.02 | 23.46 | 22.77 | 22.94 | 739,100 | -0.08(-0.35%) |
Oct 06, 2004 | 22.90 | 23.02 | 22.63 | 23.02 | 571,200 | -0.01(-0.04%) |
Oct 05, 2004 | 23.17 | 23.54 | 22.80 | 23.03 | 580,500 | -0.36(-1.54%) |
Oct 04, 2004 | 23.02 | 23.81 | 23.02 | 23.39 | 396,300 | +0.37(+1.61%) |
Oct 01, 2004 | 22.60 | 23.25 | 22.60 | 23.02 | 766,100 | +0.44(+1.95%) |
Sep 30, 2004 | 22.26 | 22.88 | 22.26 | 22.58 | 619,500 | +0.13(+0.58%) |
Sep 29, 2004 | 21.80 | 22.53 | 21.75 | 22.45 | 738,600 | +0.76(+3.50%) |
Sep 28, 2004 | 22.05 | 22.16 | 21.60 | 21.69 | 981,500 | -0.27(-1.23%) |
Sep 27, 2004 | 22.63 | 22.67 | 21.96 | 21.96 | 741,800 | -0.67(-2.96%) |
Sep 24, 2004 | 22.80 | 22.91 | 22.34 | 22.63 | 1,205,900 | -0.22(-0.96%) |
Sep 23, 2004 | 22.69 | 23.02 | 22.30 | 22.85 | 789,800 | +0.30(+1.33%) |
Sep 22, 2004 | 23.03 | 23.03 | 22.54 | 22.55 | 439,000 | -0.50(-2.17%) |
Sep 21, 2004 | 23.15 | 23.53 | 22.96 | 23.05 | 864,500 | -0.09(-0.39%) |
Sep 20, 2004 | 22.59 | 23.31 | 22.48 | 23.14 | 955,100 | +0.54(+2.39%) |
Sep 17, 2004 | 22.80 | 22.86 | 22.43 | 22.60 | 964,500 | -0.20(-0.88%) |
Sep 16, 2004 | 22.72 | 23.31 | 22.72 | 22.80 | 555,100 | +0.09(+0.40%) |
Sep 15, 2004 | 23.20 | 23.23 | 22.71 | 22.71 | 645,400 | -0.82(-3.48%) |
Sep 14, 2004 | 23.52 | 23.81 | 23.15 | 23.53 | 679,000 | -0.18(-0.76%) |
Sep 13, 2004 | 22.75 | 24.00 | 22.74 | 23.71 | 1,521,700 | +1.17(+5.19%) |
Sep 10, 2004 | 22.25 | 22.64 | 21.81 | 22.54 | 590,200 | +0.38(+1.71%) |
Sep 09, 2004 | 21.14 | 22.35 | 21.10 | 22.16 | 1,551,200 | +1.18(+5.62%) |
Sep 08, 2004 | 21.19 | 21.44 | 20.96 | 20.98 | 911,900 | -0.44(-2.05%) |
Sep 07, 2004 | 21.67 | 22.00 | 21.33 | 21.42 | 583,500 | -0.15(-0.70%) |
Sep 03, 2004 | 21.80 | 21.80 | 21.18 | 21.57 | 813,800 | -0.43(-1.95%) |
Sep 02, 2004 | 21.65 | 22.03 | 21.43 | 22.00 | 670,900 | +0.23(+1.06%) |
Sep 01, 2004 | 21.74 | 22.07 | 21.51 | 21.77 | 512,500 | +0.13(+0.60%) |
Aug 31, 2004 | 21.95 | 21.95 | 21.37 | 21.64 | 454,100 | -0.06(-0.28%) |
Aug 30, 2004 | 22.10 | 22.27 | 21.70 | 21.70 | 600,900 | -0.45(-2.03%) |
Aug 27, 2004 | 22.40 | 22.46 | 22.12 | 22.15 | 1,134,400 | -0.20(-0.89%) |
Aug 26, 2004 | 22.65 | 22.87 | 22.35 | 22.35 | 1,365,500 | -0.46(-2.02%) |
Aug 25, 2004 | 22.54 | 23.05 | 22.00 | 22.81 | 1,189,800 | +0.31(+1.38%) |
Aug 24, 2004 | 22.90 | 23.12 | 22.27 | 22.50 | 663,900 | -0.31(-1.36%) |
Aug 23, 2004 | 23.24 | 23.34 | 22.81 | 22.81 | 867,000 | -0.43(-1.85%) |
Aug 20, 2004 | 22.48 | 23.33 | 22.48 | 23.24 | 541,100 | +0.56(+2.47%) |
Aug 19, 2004 | 22.85 | 23.00 | 22.66 | 22.68 | 954,200 | -0.17(-0.74%) |
Aug 18, 2004 | 21.80 | 22.91 | 21.63 | 22.85 | 875,900 | +1.01(+4.62%) |
Aug 17, 2004 | 21.52 | 21.85 | 21.47 | 21.84 | 589,200 | +0.42(+1.96%) |
Aug 16, 2004 | 21.10 | 21.59 | 20.94 | 21.42 | 657,700 | +0.52(+2.49%) |
Aug 13, 2004 | 20.82 | 21.24 | 20.68 | 20.90 | 521,800 | +0.06(+0.29%) |
Aug 12, 2004 | 20.92 | 21.25 | 20.65 | 20.84 | 1,384,100 | -0.43(-2.02%) |
Aug 11, 2004 | 21.66 | 21.67 | 20.74 | 21.27 | 1,387,400 | -0.68(-3.10%) |
Aug 10, 2004 | 21.70 | 21.99 | 21.66 | 21.95 | 901,200 | +0.36(+1.67%) |
Aug 09, 2004 | 21.95 | 22.03 | 21.58 | 21.59 | 1,167,400 | -0.24(-1.10%) |
Aug 06, 2004 | 22.51 | 22.57 | 21.77 | 21.83 | 842,300 | -0.93(-4.09%) |
Aug 05, 2004 | 22.97 | 23.31 | 22.67 | 22.76 | 817,300 | +0.07(+0.31%) |
Aug 04, 2004 | 22.60 | 23.02 | 22.35 | 22.69 | 862,000 | +0.04(+0.18%) |
Aug 03, 2004 | 23.80 | 23.80 | 22.35 | 22.65 | 996,300 | -1.15(-4.83%) |