Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,599,324 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.84 | 20.58 | 20.72 | 2,775,307 | -0.17(-0.80%) |
Oct 27, 2004 | 20.70 | 20.99 | 20.66 | 20.89 | 2,422,933 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,520 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.52 | 20.23 | 20.33 | 1,680,006 | -0.05(-0.26%) |
Oct 22, 2004 | 20.56 | 20.57 | 20.35 | 20.39 | 2,150,996 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.46 | 20.67 | 2,548,693 | +0.05(+0.26%) |
Oct 20, 2004 | 20.60 | 20.70 | 20.56 | 20.62 | 2,267,365 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.72 | 20.50 | 20.55 | 3,624,396 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.35 | 20.17 | 20.35 | 2,501,737 | +0.04(+0.19%) |
Oct 15, 2004 | 20.35 | 20.43 | 20.21 | 20.31 | 2,232,659 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,108,123 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.51 | 20.28 | 20.30 | 1,703,076 | -0.26(-1.26%) |
Oct 12, 2004 | 20.24 | 20.63 | 20.24 | 20.56 | 1,838,023 | -0.00(-0.02%) |
Oct 11, 2004 | 20.58 | 20.63 | 20.46 | 20.57 | 2,147,525 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,563 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.52 | 5,970,974 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,919 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.42 | 21.26 | 21.38 | 2,211,018 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.24 | 1,605,897 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.67 | 21.41 | 21.56 | 1,883,550 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.52 | 21.24 | 21.42 | 3,969,829 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.50 | 21.21 | 21.47 | 1,837,003 | +0.25(+1.20%) |
Sep 28, 2004 | 21.19 | 21.28 | 21.14 | 21.22 | 2,698,953 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.06 | 20.90 | 20.98 | 2,575,030 | -0.10(-0.46%) |
Sep 24, 2004 | 21.07 | 21.18 | 21.05 | 21.08 | 2,755,504 | +0.06(+0.30%) |
Sep 23, 2004 | 21.06 | 21.10 | 20.92 | 21.01 | 2,191,215 | -0.00(-0.02%) |
Sep 22, 2004 | 21.08 | 21.12 | 20.99 | 21.02 | 2,921,484 | -0.18(-0.85%) |
Sep 21, 2004 | 21.04 | 21.22 | 21.03 | 21.20 | 2,025,643 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.00 | 2,241,029 | -0.07(-0.33%) |
Sep 17, 2004 | 21.06 | 21.17 | 21.04 | 21.07 | 2,720,389 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,609 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,590,301 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 20.99 | 3,581,523 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.76 | 20.51 | 20.65 | 2,118,535 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.33 | 20.41 | 1,965,213 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.37 | 20.21 | 20.33 | 2,588,504 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,335,185 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.96 | 19.82 | 19.93 | 2,693,645 | -0.34(-1.67%) |
Sep 03, 2004 | 20.09 | 20.30 | 20.09 | 20.26 | 1,333,348 | -0.10(-0.51%) |
Sep 02, 2004 | 20.05 | 20.37 | 20.03 | 20.37 | 1,537,709 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.01 | 20.21 | 1,658,570 | +0.06(+0.29%) |
Aug 31, 2004 | 20.09 | 20.21 | 20.04 | 20.15 | 2,021,356 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.09 | 1,294,558 | -0.14(-0.70%) |
Aug 27, 2004 | 20.31 | 20.33 | 20.21 | 20.23 | 1,829,449 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.82 | 20.05 | 3,012,538 | +0.32(+1.64%) |
Aug 25, 2004 | 19.57 | 19.74 | 19.52 | 19.73 | 2,247,970 | +0.34(+1.74%) |
Aug 24, 2004 | 19.49 | 19.50 | 19.31 | 19.39 | 2,254,095 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.60 | 19.45 | 19.51 | 2,885,756 | +0.07(+0.35%) |
Aug 20, 2004 | 19.32 | 19.45 | 19.31 | 19.44 | 1,624,884 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,701 | +0.13(+0.68%) |
Aug 18, 2004 | 19.01 | 19.36 | 19.00 | 19.31 | 2,941,695 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.13 | 1,989,508 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,326 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.37 | 19.10 | 19.12 | 1,974,196 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.40 | 19.21 | 19.23 | 1,518,518 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.40 | 19.12 | 19.36 | 3,272,838 | -0.11(-0.58%) |
Aug 10, 2004 | 19.36 | 19.52 | 19.33 | 19.48 | 2,831,042 | -0.05(-0.25%) |
Aug 09, 2004 | 19.31 | 19.57 | 19.21 | 19.52 | 4,477,771 | -0.07(-0.38%) |
Aug 06, 2004 | 19.54 | 19.66 | 19.47 | 19.60 | 2,459,885 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.86 | 19.68 | 19.68 | 1,677,964 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.07 | 19.76 | 20.07 | 1,136,949 | +0.03(+0.17%) |
Aug 03, 2004 | 20.10 | 20.21 | 19.98 | 20.04 | 1,443,797 | -0.15(-0.73%) |