Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.95 | 23.52 | 22.91 | 23.32 | 2,072,300 | +0.33(+1.41%) |
Oct 28, 2004 | 22.48 | 23.10 | 22.48 | 22.99 | 2,468,800 | +0.09(+0.39%) |
Oct 27, 2004 | 22.15 | 22.99 | 22.10 | 22.90 | 2,499,000 | +0.62(+2.78%) |
Oct 26, 2004 | 21.60 | 22.59 | 21.37 | 22.28 | 5,559,100 | +1.42(+6.81%) |
Oct 25, 2004 | 20.93 | 21.05 | 20.79 | 20.86 | 1,738,800 | -0.02(-0.07%) |
Oct 22, 2004 | 20.61 | 20.98 | 20.58 | 20.88 | 2,102,600 | +0.54(+2.63%) |
Oct 21, 2004 | 19.93 | 20.40 | 19.76 | 20.34 | 1,352,800 | +0.50(+2.55%) |
Oct 20, 2004 | 20.06 | 20.25 | 19.81 | 19.84 | 1,284,700 | -0.27(-1.32%) |
Oct 19, 2004 | 20.40 | 20.57 | 20.09 | 20.10 | 1,526,200 | -0.10(-0.50%) |
Oct 18, 2004 | 20.08 | 20.20 | 19.57 | 20.20 | 1,546,100 | +0.12(+0.62%) |
Oct 15, 2004 | 20.18 | 20.39 | 20.01 | 20.07 | 1,513,300 | +0.02(+0.12%) |
Oct 14, 2004 | 20.00 | 20.29 | 19.74 | 20.05 | 1,620,300 | +0.10(+0.50%) |
Oct 13, 2004 | 20.36 | 20.40 | 19.54 | 19.95 | 2,804,700 | -0.29(-1.43%) |
Oct 12, 2004 | 20.73 | 20.79 | 20.18 | 20.24 | 1,723,700 | -0.70(-3.34%) |
Oct 11, 2004 | 20.91 | 21.04 | 20.79 | 20.94 | 513,500 | +0.08(+0.38%) |
Oct 08, 2004 | 21.09 | 21.32 | 20.73 | 20.86 | 832,500 | -0.23(-1.11%) |
Oct 07, 2004 | 21.57 | 22.00 | 21.07 | 21.09 | 1,058,200 | -0.46(-2.11%) |
Oct 06, 2004 | 21.15 | 21.55 | 20.80 | 21.55 | 902,600 | +0.38(+1.77%) |
Oct 05, 2004 | 21.60 | 21.60 | 21.15 | 21.18 | 1,080,000 | -0.34(-1.60%) |
Oct 04, 2004 | 21.91 | 22.18 | 21.47 | 21.52 | 1,588,200 | -0.03(-0.14%) |
Oct 01, 2004 | 21.27 | 21.74 | 21.21 | 21.55 | 1,252,500 | +0.34(+1.60%) |
Sep 30, 2004 | 21.55 | 21.60 | 21.18 | 21.21 | 1,730,500 | -0.52(-2.42%) |
Sep 29, 2004 | 21.32 | 21.82 | 21.32 | 21.73 | 1,070,500 | +0.42(+1.97%) |
Sep 28, 2004 | 21.25 | 21.43 | 21.05 | 21.32 | 993,400 | +0.14(+0.68%) |
Sep 27, 2004 | 21.30 | 21.40 | 21.13 | 21.17 | 1,137,200 | -0.38(-1.74%) |
Sep 24, 2004 | 21.65 | 21.65 | 21.35 | 21.55 | 952,000 | +0.21(+0.98%) |
Sep 23, 2004 | 21.25 | 21.45 | 20.98 | 21.34 | 1,014,800 | +0.12(+0.54%) |
Sep 22, 2004 | 21.62 | 21.62 | 21.10 | 21.22 | 1,482,400 | -0.51(-2.35%) |
Sep 21, 2004 | 21.64 | 21.80 | 21.55 | 21.73 | 1,675,700 | +0.09(+0.42%) |
Sep 20, 2004 | 21.75 | 21.89 | 21.57 | 21.64 | 709,100 | -0.11(-0.51%) |
Sep 17, 2004 | 21.82 | 22.07 | 21.68 | 21.75 | 1,298,700 | -0.07(-0.30%) |
Sep 16, 2004 | 21.95 | 22.27 | 21.50 | 21.82 | 1,675,700 | -0.15(-0.68%) |
Sep 15, 2004 | 22.16 | 22.23 | 21.88 | 21.96 | 1,439,400 | -0.19(-0.86%) |
Sep 14, 2004 | 22.23 | 22.30 | 22.05 | 22.16 | 1,417,200 | -0.14(-0.63%) |
Sep 13, 2004 | 22.18 | 22.50 | 22.17 | 22.30 | 1,127,000 | -0.13(-0.60%) |
Sep 10, 2004 | 21.82 | 22.45 | 21.80 | 22.43 | 1,193,900 | +0.62(+2.87%) |
Sep 09, 2004 | 22.16 | 22.18 | 21.75 | 21.80 | 1,634,400 | -0.24(-1.09%) |
Sep 08, 2004 | 21.82 | 22.35 | 21.82 | 22.05 | 2,923,000 | +0.29(+1.33%) |
Sep 07, 2004 | 21.95 | 21.98 | 21.70 | 21.75 | 1,248,900 | -0.01(-0.05%) |
Sep 03, 2004 | 21.68 | 22.00 | 21.62 | 21.77 | 1,440,600 | +0.09(+0.39%) |
Sep 02, 2004 | 21.07 | 21.80 | 21.07 | 21.68 | 1,684,800 | +0.59(+2.82%) |
Sep 01, 2004 | 21.08 | 21.20 | 20.92 | 21.09 | 2,555,200 | +0.01(+0.05%) |
Aug 31, 2004 | 21.09 | 21.27 | 20.88 | 21.07 | 23,386,400 | +0.18(+0.86%) |
Aug 30, 2004 | 20.93 | 21.16 | 20.89 | 20.89 | 1,842,700 | -0.14(-0.67%) |
Aug 27, 2004 | 21.00 | 21.22 | 20.75 | 21.04 | 3,322,800 | +0.55(+2.66%) |
Aug 26, 2004 | 20.26 | 20.57 | 20.19 | 20.49 | 828,300 | +0.30(+1.51%) |
Aug 25, 2004 | 20.23 | 20.37 | 19.95 | 20.18 | 1,082,100 | -0.02(-0.07%) |
Aug 24, 2004 | 20.20 | 20.46 | 19.96 | 20.20 | 996,700 | +0.04(+0.20%) |
Aug 23, 2004 | 20.55 | 20.61 | 20.16 | 20.16 | 1,208,500 | -0.36(-1.78%) |
Aug 20, 2004 | 20.04 | 20.55 | 19.86 | 20.52 | 1,909,600 | +0.48(+2.42%) |
Aug 19, 2004 | 19.75 | 20.11 | 19.61 | 20.04 | 1,611,500 | +0.24(+1.24%) |
Aug 18, 2004 | 19.61 | 19.96 | 19.40 | 19.80 | 1,399,600 | +0.12(+0.64%) |
Aug 17, 2004 | 19.32 | 19.82 | 19.32 | 19.67 | 1,582,200 | +0.42(+2.16%) |
Aug 16, 2004 | 18.73 | 19.27 | 18.70 | 19.25 | 1,581,200 | +0.62(+3.33%) |
Aug 13, 2004 | 18.75 | 18.98 | 18.55 | 18.64 | 2,572,300 | +0.07(+0.35%) |
Aug 12, 2004 | 18.90 | 19.20 | 18.36 | 18.57 | 3,310,300 | -0.59(-3.10%) |
Aug 11, 2004 | 18.71 | 19.34 | 18.36 | 19.16 | 2,156,900 | +0.45(+2.43%) |
Aug 10, 2004 | 18.15 | 18.75 | 18.09 | 18.71 | 2,351,800 | +0.65(+3.60%) |
Aug 09, 2004 | 18.62 | 18.75 | 17.99 | 18.06 | 2,599,800 | -0.69(-3.68%) |
Aug 06, 2004 | 18.90 | 19.04 | 18.38 | 18.75 | 2,060,400 | -0.36(-1.91%) |
Aug 05, 2004 | 19.10 | 19.45 | 19.08 | 19.11 | 3,178,800 | +0.05(+0.29%) |
Aug 04, 2004 | 20.14 | 20.20 | 18.75 | 19.06 | 7,056,000 | -1.00(-4.96%) |
Aug 03, 2004 | 21.80 | 21.80 | 20.02 | 20.05 | 5,829,900 | -1.46(-6.81%) |