Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.29 | 25.04 | 24.25 | 25.01 | 650,131 | +0.69(+2.83%) |
Oct 28, 2004 | 24.80 | 25.19 | 23.70 | 24.33 | 1,482,044 | -0.26(-1.07%) |
Oct 27, 2004 | 24.44 | 24.68 | 24.31 | 24.59 | 586,083 | +0.15(+0.61%) |
Oct 26, 2004 | 23.82 | 24.47 | 23.72 | 24.44 | 443,624 | +0.55(+2.31%) |
Oct 25, 2004 | 23.76 | 23.94 | 23.57 | 23.89 | 271,260 | +0.04(+0.18%) |
Oct 22, 2004 | 23.85 | 24.12 | 23.80 | 23.85 | 216,631 | +0.00(+0.00%) |
Oct 21, 2004 | 23.93 | 23.93 | 23.59 | 23.85 | 512,616 | -0.15(-0.62%) |
Oct 20, 2004 | 24.02 | 24.20 | 23.81 | 23.99 | 622,345 | +0.08(+0.34%) |
Oct 19, 2004 | 23.46 | 24.10 | 23.46 | 23.91 | 701,227 | +0.45(+1.94%) |
Oct 18, 2004 | 23.36 | 23.51 | 23.17 | 23.46 | 389,466 | +0.10(+0.44%) |
Oct 15, 2004 | 23.19 | 23.54 | 23.06 | 23.36 | 336,956 | +0.13(+0.57%) |
Oct 14, 2004 | 23.39 | 23.39 | 23.01 | 23.23 | 565,833 | -0.25(-1.05%) |
Oct 13, 2004 | 23.12 | 23.61 | 22.96 | 23.47 | 622,581 | +0.35(+1.51%) |
Oct 12, 2004 | 22.94 | 23.31 | 22.08 | 23.12 | 2,975,391 | -1.31(-5.37%) |
Oct 11, 2004 | 24.63 | 24.65 | 24.33 | 24.44 | 437,266 | -0.18(-0.74%) |
Oct 08, 2004 | 25.13 | 25.14 | 24.58 | 24.62 | 291,746 | -0.50(-1.98%) |
Oct 07, 2004 | 25.33 | 25.36 | 25.05 | 25.12 | 328,479 | -0.16(-0.62%) |
Oct 06, 2004 | 25.23 | 25.29 | 24.92 | 25.27 | 250,303 | -0.02(-0.07%) |
Oct 05, 2004 | 25.44 | 25.57 | 25.15 | 25.29 | 470,232 | -0.19(-0.75%) |
Oct 04, 2004 | 25.09 | 25.68 | 25.01 | 25.48 | 867,233 | +0.39(+1.57%) |
Oct 01, 2004 | 24.34 | 25.23 | 24.29 | 25.09 | 704,053 | +0.85(+3.52%) |
Sep 30, 2004 | 24.13 | 24.38 | 23.84 | 24.23 | 469,761 | +0.13(+0.55%) |
Sep 29, 2004 | 23.88 | 24.27 | 23.81 | 24.10 | 300,458 | +0.23(+0.96%) |
Sep 28, 2004 | 23.78 | 23.91 | 23.70 | 23.87 | 541,815 | +0.10(+0.41%) |
Sep 27, 2004 | 23.97 | 23.97 | 23.53 | 23.77 | 272,202 | -0.28(-1.18%) |
Sep 24, 2004 | 24.07 | 24.37 | 23.96 | 24.06 | 362,622 | -0.11(-0.47%) |
Sep 23, 2004 | 24.04 | 24.36 | 24.04 | 24.17 | 406,184 | +0.07(+0.28%) |
Sep 22, 2004 | 24.25 | 24.25 | 23.74 | 24.11 | 293,159 | -0.14(-0.60%) |
Sep 21, 2004 | 24.12 | 24.29 | 23.82 | 24.25 | 280,679 | +0.17(+0.72%) |
Sep 20, 2004 | 24.05 | 24.19 | 23.91 | 24.08 | 169,773 | -0.07(-0.28%) |
Sep 17, 2004 | 24.16 | 24.39 | 24.14 | 24.14 | 241,827 | -0.02(-0.09%) |
Sep 16, 2004 | 23.99 | 24.20 | 23.95 | 24.16 | 269,847 | +0.17(+0.71%) |
Sep 15, 2004 | 23.91 | 24.16 | 23.71 | 23.99 | 449,275 | -0.02(-0.07%) |
Sep 14, 2004 | 23.74 | 24.18 | 23.63 | 24.01 | 360,032 | +0.27(+1.14%) |
Sep 13, 2004 | 23.59 | 23.77 | 23.59 | 23.74 | 408,303 | +0.00(+0.00%) |
Sep 10, 2004 | 23.72 | 23.76 | 23.43 | 23.74 | 457,046 | +0.06(+0.27%) |
Sep 09, 2004 | 23.36 | 23.77 | 23.35 | 23.68 | 1,010,163 | +0.46(+1.98%) |
Sep 08, 2004 | 22.93 | 23.34 | 22.86 | 23.22 | 680,742 | +0.28(+1.24%) |
Sep 07, 2004 | 22.66 | 23.04 | 22.66 | 22.93 | 466,935 | +0.28(+1.22%) |
Sep 03, 2004 | 22.09 | 22.66 | 22.03 | 22.66 | 468,819 | +0.57(+2.58%) |
Sep 02, 2004 | 21.93 | 22.16 | 21.85 | 22.09 | 326,360 | +0.13(+0.58%) |
Sep 01, 2004 | 21.64 | 21.97 | 21.60 | 21.96 | 298,339 | +0.32(+1.47%) |
Aug 31, 2004 | 21.59 | 21.74 | 21.38 | 21.64 | 373,219 | +0.16(+0.73%) |
Aug 30, 2004 | 21.45 | 21.61 | 21.38 | 21.48 | 320,473 | +0.01(+0.06%) |
Aug 27, 2004 | 21.32 | 21.50 | 21.32 | 21.47 | 368,509 | +0.22(+1.02%) |
Aug 26, 2004 | 21.19 | 21.35 | 21.19 | 21.26 | 466,935 | +0.03(+0.12%) |
Aug 25, 2004 | 21.09 | 21.24 | 21.05 | 21.23 | 273,379 | +0.18(+0.85%) |
Aug 24, 2004 | 21.11 | 21.23 | 21.04 | 21.05 | 252,658 | -0.03(-0.14%) |
Aug 23, 2004 | 21.36 | 21.36 | 21.02 | 21.08 | 254,542 | -0.22(-1.04%) |
Aug 20, 2004 | 21.16 | 21.31 | 21.04 | 21.30 | 256,190 | +0.18(+0.86%) |
Aug 19, 2004 | 21.26 | 21.26 | 21.06 | 21.12 | 305,874 | -0.16(-0.76%) |
Aug 18, 2004 | 21.27 | 21.28 | 21.09 | 21.28 | 317,177 | +0.09(+0.42%) |
Aug 17, 2004 | 21.34 | 21.43 | 21.09 | 21.19 | 237,117 | -0.04(-0.20%) |
Aug 16, 2004 | 21.03 | 21.30 | 21.03 | 21.23 | 324,712 | +0.17(+0.81%) |
Aug 13, 2004 | 21.15 | 21.28 | 20.97 | 21.06 | 166,476 | -0.11(-0.50%) |
Aug 12, 2004 | 21.37 | 21.37 | 21.11 | 21.17 | 211,922 | -0.17(-0.78%) |
Aug 11, 2004 | 21.54 | 21.60 | 21.20 | 21.34 | 522,506 | -0.25(-1.14%) |
Aug 10, 2004 | 21.28 | 21.62 | 21.12 | 21.58 | 396,295 | +0.31(+1.44%) |
Aug 09, 2004 | 21.26 | 21.49 | 21.15 | 21.28 | 531,218 | +0.10(+0.48%) |
Aug 06, 2004 | 21.20 | 21.28 | 20.75 | 21.17 | 527,451 | -0.11(-0.50%) |
Aug 05, 2004 | 21.82 | 21.83 | 21.23 | 21.28 | 391,114 | -0.59(-2.68%) |
Aug 04, 2004 | 21.96 | 21.96 | 21.65 | 21.87 | 332,247 | -0.15(-0.69%) |
Aug 03, 2004 | 22.47 | 22.49 | 21.96 | 22.02 | 555,236 | -0.45(-1.99%) |