Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.13 | 24.35 | 24.09 | 24.31 | 1,135,665 | +0.11(+0.46%) |
Oct 28, 2004 | 23.97 | 24.22 | 23.82 | 24.20 | 1,368,108 | +0.08(+0.32%) |
Oct 27, 2004 | 23.70 | 24.14 | 23.61 | 24.13 | 987,485 | +0.28(+1.19%) |
Oct 26, 2004 | 23.43 | 23.88 | 23.39 | 23.84 | 1,155,721 | +0.34(+1.44%) |
Oct 25, 2004 | 23.49 | 23.57 | 23.29 | 23.50 | 1,232,192 | -0.08(-0.35%) |
Oct 22, 2004 | 23.84 | 23.98 | 23.53 | 23.59 | 1,666,344 | -0.25(-1.05%) |
Oct 21, 2004 | 23.72 | 24.03 | 23.66 | 23.83 | 1,479,351 | +0.06(+0.26%) |
Oct 20, 2004 | 23.60 | 23.85 | 23.50 | 23.77 | 1,713,381 | +0.10(+0.44%) |
Oct 19, 2004 | 23.59 | 23.76 | 23.53 | 23.67 | 1,606,899 | +0.08(+0.32%) |
Oct 18, 2004 | 23.55 | 23.65 | 23.35 | 23.59 | 1,391,771 | -0.12(-0.53%) |
Oct 15, 2004 | 23.07 | 24.06 | 22.82 | 23.72 | 2,676,482 | +0.65(+2.82%) |
Oct 14, 2004 | 23.25 | 23.39 | 22.84 | 23.07 | 1,773,692 | -0.18(-0.78%) |
Oct 13, 2004 | 23.41 | 23.48 | 23.11 | 23.25 | 1,712,948 | -0.19(-0.80%) |
Oct 12, 2004 | 23.25 | 23.53 | 23.18 | 23.43 | 1,136,819 | +0.02(+0.09%) |
Oct 11, 2004 | 23.13 | 23.42 | 23.13 | 23.41 | 547,272 | +0.29(+1.26%) |
Oct 08, 2004 | 23.16 | 23.29 | 23.03 | 23.12 | 1,358,874 | -0.03(-0.12%) |
Oct 07, 2004 | 23.23 | 23.27 | 22.98 | 23.15 | 927,606 | -0.08(-0.36%) |
Oct 06, 2004 | 23.38 | 23.38 | 23.12 | 23.23 | 957,762 | -0.06(-0.24%) |
Oct 05, 2004 | 23.30 | 23.40 | 23.25 | 23.29 | 969,593 | -0.01(-0.06%) |
Oct 04, 2004 | 23.40 | 23.43 | 23.20 | 23.30 | 1,225,554 | -0.06(-0.24%) |
Oct 01, 2004 | 22.95 | 23.41 | 22.89 | 23.36 | 2,181,153 | +0.44(+1.94%) |
Sep 30, 2004 | 23.00 | 23.01 | 22.73 | 22.91 | 2,624,107 | -0.07(-0.30%) |
Sep 29, 2004 | 22.59 | 22.98 | 22.39 | 22.98 | 1,900,374 | +0.40(+1.78%) |
Sep 28, 2004 | 22.58 | 22.69 | 22.34 | 22.58 | 1,022,690 | +0.00(+0.00%) |
Sep 27, 2004 | 22.59 | 22.63 | 22.30 | 22.58 | 2,722,365 | -0.08(-0.34%) |
Sep 24, 2004 | 22.63 | 22.69 | 22.47 | 22.66 | 808,283 | -0.03(-0.15%) |
Sep 23, 2004 | 22.89 | 22.96 | 22.47 | 22.69 | 1,063,234 | -0.20(-0.88%) |
Sep 22, 2004 | 23.01 | 23.01 | 22.80 | 22.89 | 1,221,226 | -0.06(-0.24%) |
Sep 21, 2004 | 23.02 | 23.02 | 22.74 | 22.95 | 946,941 | -0.07(-0.30%) |
Sep 20, 2004 | 23.01 | 23.10 | 22.74 | 23.02 | 1,122,391 | +0.01(+0.03%) |
Sep 17, 2004 | 23.22 | 23.28 | 22.92 | 23.01 | 1,767,055 | -0.19(-0.84%) |
Sep 16, 2004 | 23.03 | 23.20 | 23.02 | 23.20 | 776,252 | +0.16(+0.69%) |
Sep 15, 2004 | 23.08 | 23.14 | 22.98 | 23.04 | 1,362,481 | +0.01(+0.03%) |
Sep 14, 2004 | 23.16 | 23.18 | 22.97 | 23.04 | 852,001 | -0.12(-0.54%) |
Sep 13, 2004 | 22.89 | 23.16 | 22.71 | 23.16 | 1,187,175 | +0.27(+1.18%) |
Sep 10, 2004 | 22.85 | 22.95 | 22.78 | 22.89 | 1,423,513 | +0.04(+0.18%) |
Sep 09, 2004 | 22.86 | 22.94 | 22.67 | 22.85 | 1,176,930 | +0.02(+0.09%) |
Sep 08, 2004 | 22.87 | 22.90 | 22.68 | 22.83 | 1,179,095 | -0.15(-0.66%) |
Sep 07, 2004 | 22.66 | 22.99 | 22.58 | 22.98 | 1,310,250 | +0.37(+1.66%) |
Sep 03, 2004 | 22.73 | 22.78 | 22.54 | 22.61 | 1,223,246 | -0.10(-0.46%) |
Sep 02, 2004 | 22.60 | 22.71 | 22.53 | 22.71 | 1,057,174 | +0.11(+0.49%) |
Sep 01, 2004 | 22.36 | 22.60 | 22.36 | 22.60 | 1,743,681 | +0.22(+0.99%) |
Aug 31, 2004 | 22.10 | 22.43 | 22.08 | 22.38 | 1,712,804 | +0.29(+1.32%) |
Aug 30, 2004 | 21.83 | 22.18 | 21.83 | 22.09 | 1,159,905 | +0.13(+0.60%) |
Aug 27, 2004 | 21.91 | 21.96 | 21.73 | 21.96 | 603,543 | -0.03(-0.13%) |
Aug 26, 2004 | 21.93 | 21.98 | 21.80 | 21.98 | 945,931 | +0.06(+0.28%) |
Aug 25, 2004 | 21.73 | 21.94 | 21.71 | 21.92 | 806,407 | +0.16(+0.73%) |
Aug 24, 2004 | 21.72 | 21.96 | 21.61 | 21.76 | 804,099 | +0.06(+0.26%) |
Aug 23, 2004 | 21.60 | 21.94 | 21.60 | 21.71 | 1,416,010 | -0.21(-0.98%) |
Aug 20, 2004 | 21.82 | 21.95 | 21.67 | 21.92 | 800,491 | +0.15(+0.67%) |
Aug 19, 2004 | 21.69 | 21.93 | 21.63 | 21.78 | 1,129,317 | -0.09(-0.41%) |
Aug 18, 2004 | 21.46 | 21.87 | 21.46 | 21.87 | 1,242,291 | +0.30(+1.38%) |
Aug 17, 2004 | 21.55 | 21.62 | 21.42 | 21.57 | 1,667,210 | +0.03(+0.13%) |
Aug 16, 2004 | 21.34 | 21.55 | 21.22 | 21.54 | 1,492,048 | +0.29(+1.37%) |
Aug 13, 2004 | 21.28 | 21.32 | 21.15 | 21.25 | 941,313 | +0.08(+0.36%) |
Aug 12, 2004 | 21.14 | 21.30 | 21.11 | 21.17 | 1,130,471 | -0.08(-0.39%) |
Aug 11, 2004 | 21.10 | 21.26 | 20.92 | 21.26 | 933,811 | +0.20(+0.95%) |
Aug 10, 2004 | 20.77 | 21.08 | 20.77 | 21.06 | 1,394,656 | +0.29(+1.40%) |
Aug 09, 2004 | 20.82 | 20.90 | 20.76 | 20.76 | 1,111,858 | -0.03(-0.13%) |
Aug 06, 2004 | 20.78 | 20.93 | 20.27 | 20.79 | 1,455,112 | +0.02(+0.10%) |
Aug 05, 2004 | 20.81 | 20.92 | 20.77 | 20.77 | 1,284,278 | -0.12(-0.56%) |
Aug 04, 2004 | 20.77 | 21.05 | 20.69 | 20.89 | 1,893,304 | +0.13(+0.63%) |
Aug 03, 2004 | 20.72 | 20.83 | 20.64 | 20.76 | 1,661,872 | +0.09(+0.44%) |