Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.78 | 24.96 | 24.49 | 24.77 | 230,674 | -0.01(-0.04%) |
Oct 28, 2004 | 24.69 | 24.86 | 24.49 | 24.78 | 242,825 | +0.13(+0.52%) |
Oct 27, 2004 | 24.64 | 25.08 | 24.36 | 24.65 | 371,832 | +0.06(+0.24%) |
Oct 26, 2004 | 24.08 | 24.83 | 23.95 | 24.59 | 415,476 | +0.59(+2.47%) |
Oct 25, 2004 | 23.56 | 24.10 | 23.21 | 24.00 | 393,401 | +0.38(+1.59%) |
Oct 22, 2004 | 23.31 | 24.28 | 23.08 | 23.62 | 520,383 | +0.41(+1.79%) |
Oct 21, 2004 | 24.19 | 24.19 | 22.30 | 23.21 | 569,090 | -0.29(-1.22%) |
Oct 20, 2004 | 22.81 | 24.15 | 22.81 | 23.49 | 398,565 | +0.68(+2.99%) |
Oct 19, 2004 | 22.80 | 23.45 | 22.71 | 22.81 | 248,293 | +0.21(+0.92%) |
Oct 18, 2004 | 21.77 | 22.60 | 21.73 | 22.60 | 233,003 | +0.63(+2.88%) |
Oct 15, 2004 | 21.86 | 22.34 | 20.74 | 21.97 | 235,534 | +0.17(+0.77%) |
Oct 14, 2004 | 21.68 | 22.15 | 20.24 | 21.80 | 711,059 | +0.15(+0.68%) |
Oct 13, 2004 | 23.11 | 23.33 | 20.86 | 21.66 | 639,163 | -1.63(-7.00%) |
Oct 12, 2004 | 25.03 | 25.07 | 23.25 | 23.29 | 363,731 | -1.75(-6.98%) |
Oct 11, 2004 | 24.74 | 25.12 | 24.69 | 25.03 | 140,956 | +0.20(+0.80%) |
Oct 08, 2004 | 24.91 | 25.17 | 24.49 | 24.84 | 122,425 | -0.04(-0.16%) |
Oct 07, 2004 | 24.98 | 25.78 | 24.72 | 24.88 | 247,281 | +0.04(+0.16%) |
Oct 06, 2004 | 24.79 | 24.98 | 24.69 | 24.84 | 99,337 | +0.05(+0.20%) |
Oct 05, 2004 | 24.89 | 24.89 | 24.70 | 24.79 | 143,285 | -0.10(-0.40%) |
Oct 04, 2004 | 24.64 | 25.28 | 24.39 | 24.89 | 254,774 | +0.99(+4.13%) |
Oct 01, 2004 | 24.19 | 24.82 | 23.88 | 23.90 | 265,103 | -0.05(-0.21%) |
Sep 30, 2004 | 24.59 | 25.43 | 23.90 | 23.95 | 451,424 | +0.23(+0.96%) |
Sep 29, 2004 | 23.08 | 23.84 | 23.06 | 23.72 | 234,218 | +0.74(+3.22%) |
Sep 28, 2004 | 22.43 | 23.06 | 22.33 | 22.98 | 139,741 | +0.65(+2.92%) |
Sep 27, 2004 | 22.36 | 22.68 | 22.02 | 22.33 | 152,297 | -0.02(-0.09%) |
Sep 24, 2004 | 22.56 | 22.71 | 22.12 | 22.35 | 74,528 | -0.21(-0.92%) |
Sep 23, 2004 | 22.43 | 22.61 | 22.33 | 22.56 | 147,538 | +0.38(+1.69%) |
Sep 22, 2004 | 22.74 | 22.75 | 21.98 | 22.18 | 160,094 | -0.53(-2.35%) |
Sep 21, 2004 | 23.04 | 23.26 | 22.12 | 22.71 | 301,050 | +0.07(+0.31%) |
Sep 20, 2004 | 22.45 | 22.99 | 22.34 | 22.64 | 180,853 | +0.52(+2.37%) |
Sep 17, 2004 | 21.56 | 22.22 | 21.56 | 22.12 | 255,584 | +0.56(+2.61%) |
Sep 16, 2004 | 20.74 | 21.62 | 20.71 | 21.56 | 369,605 | +0.83(+4.00%) |
Sep 15, 2004 | 20.69 | 20.79 | 20.57 | 20.73 | 159,082 | +0.04(+0.19%) |
Sep 14, 2004 | 20.72 | 21.23 | 20.66 | 20.69 | 237,964 | +0.15(+0.72%) |
Sep 13, 2004 | 20.35 | 20.68 | 20.35 | 20.54 | 183,081 | +0.16(+0.78%) |
Sep 10, 2004 | 20.56 | 20.56 | 19.98 | 20.38 | 90,224 | -0.21(-1.01%) |
Sep 09, 2004 | 20.44 | 20.94 | 20.42 | 20.59 | 141,766 | +0.19(+0.92%) |
Sep 08, 2004 | 20.29 | 20.59 | 20.29 | 20.40 | 147,335 | +0.16(+0.78%) |
Sep 07, 2004 | 19.97 | 20.34 | 19.97 | 20.24 | 154,019 | +0.38(+1.89%) |
Sep 03, 2004 | 19.95 | 20.00 | 19.80 | 19.87 | 73,414 | -0.08(-0.40%) |
Sep 02, 2004 | 20.00 | 20.05 | 19.65 | 19.95 | 106,324 | -0.05(-0.25%) |
Sep 01, 2004 | 20.00 | 20.34 | 19.93 | 20.00 | 185,106 | +0.01(+0.05%) |
Aug 31, 2004 | 19.95 | 20.00 | 19.78 | 19.99 | 204,346 | +0.06(+0.30%) |
Aug 30, 2004 | 20.00 | 20.00 | 19.85 | 19.93 | 74,326 | -0.05(-0.25%) |
Aug 27, 2004 | 20.07 | 20.10 | 19.85 | 19.98 | 118,779 | -0.04(-0.20%) |
Aug 26, 2004 | 19.72 | 20.09 | 19.68 | 20.02 | 305,405 | +0.34(+1.71%) |
Aug 25, 2004 | 19.75 | 19.75 | 19.60 | 19.68 | 70,680 | -0.06(-0.30%) |
Aug 24, 2004 | 19.73 | 19.80 | 19.58 | 19.74 | 178,828 | +0.09(+0.45%) |
Aug 23, 2004 | 19.75 | 19.90 | 19.33 | 19.65 | 202,017 | -0.10(-0.50%) |
Aug 20, 2004 | 19.77 | 19.90 | 19.72 | 19.75 | 152,702 | +0.03(+0.15%) |
Aug 19, 2004 | 19.75 | 19.89 | 19.63 | 19.72 | 162,322 | -0.03(-0.15%) |
Aug 18, 2004 | 19.75 | 19.85 | 19.69 | 19.75 | 144,702 | +0.00(+0.00%) |
Aug 17, 2004 | 19.06 | 19.85 | 19.04 | 19.75 | 467,120 | +0.60(+3.15%) |
Aug 16, 2004 | 19.06 | 19.25 | 19.05 | 19.15 | 93,160 | +0.21(+1.09%) |
Aug 13, 2004 | 19.26 | 19.28 | 18.76 | 18.94 | 124,450 | -0.26(-1.34%) |
Aug 12, 2004 | 19.95 | 19.95 | 19.13 | 19.20 | 139,336 | -0.74(-3.71%) |
Aug 11, 2004 | 19.82 | 19.94 | 19.43 | 19.94 | 156,550 | +0.11(+0.55%) |
Aug 10, 2004 | 19.31 | 19.88 | 19.28 | 19.83 | 91,439 | +0.58(+3.03%) |
Aug 09, 2004 | 19.68 | 19.80 | 19.20 | 19.25 | 85,161 | -0.24(-1.22%) |
Aug 06, 2004 | 19.68 | 19.81 | 19.15 | 19.48 | 172,954 | -0.60(-3.00%) |
Aug 05, 2004 | 20.25 | 20.34 | 19.90 | 20.09 | 91,135 | -0.18(-0.88%) |
Aug 04, 2004 | 20.24 | 20.26 | 19.95 | 20.26 | 107,033 | +0.04(+0.20%) |
Aug 03, 2004 | 20.44 | 20.49 | 19.84 | 20.22 | 108,957 | -0.17(-0.82%) |