Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.77 | 21.95 | 21.74 | 21.91 | 1,491,214 | +0.05(+0.24%) |
Oct 28, 2004 | 21.61 | 21.90 | 21.61 | 21.86 | 1,339,303 | +0.07(+0.30%) |
Oct 27, 2004 | 21.54 | 21.82 | 21.43 | 21.80 | 1,642,972 | +0.16(+0.72%) |
Oct 26, 2004 | 21.44 | 21.66 | 21.33 | 21.64 | 2,063,450 | +0.29(+1.34%) |
Oct 25, 2004 | 21.06 | 21.38 | 20.88 | 21.35 | 2,379,229 | +0.30(+1.43%) |
Oct 22, 2004 | 21.16 | 21.18 | 21.00 | 21.05 | 1,549,312 | +0.01(+0.03%) |
Oct 21, 2004 | 21.07 | 21.28 | 20.85 | 21.04 | 1,861,412 | +0.03(+0.12%) |
Oct 20, 2004 | 21.09 | 21.12 | 20.82 | 21.02 | 1,799,329 | -0.07(-0.34%) |
Oct 19, 2004 | 21.41 | 21.46 | 20.99 | 21.09 | 2,119,401 | -0.32(-1.49%) |
Oct 18, 2004 | 21.30 | 21.46 | 21.13 | 21.41 | 2,856,884 | +0.29(+1.36%) |
Oct 15, 2004 | 20.68 | 21.25 | 20.66 | 21.12 | 2,987,488 | +0.65(+3.15%) |
Oct 14, 2004 | 20.65 | 20.82 | 20.48 | 20.48 | 2,128,905 | -0.10(-0.51%) |
Oct 13, 2004 | 20.76 | 20.76 | 20.45 | 20.58 | 1,294,849 | -0.08(-0.41%) |
Oct 12, 2004 | 20.71 | 20.75 | 20.53 | 20.67 | 1,945,262 | -0.14(-0.66%) |
Oct 11, 2004 | 20.82 | 20.82 | 20.74 | 20.80 | 909,935 | +0.05(+0.25%) |
Oct 08, 2004 | 20.61 | 20.84 | 20.58 | 20.75 | 1,222,342 | +0.08(+0.38%) |
Oct 07, 2004 | 20.74 | 20.84 | 20.64 | 20.67 | 1,754,875 | -0.17(-0.81%) |
Oct 06, 2004 | 20.78 | 20.86 | 20.68 | 20.84 | 1,053,262 | +0.07(+0.35%) |
Oct 05, 2004 | 20.69 | 20.83 | 20.57 | 20.77 | 866,247 | +0.05(+0.25%) |
Oct 04, 2004 | 20.86 | 20.86 | 20.70 | 20.72 | 956,995 | -0.01(-0.06%) |
Oct 01, 2004 | 20.61 | 20.80 | 20.52 | 20.73 | 1,370,574 | +0.12(+0.57%) |
Sep 30, 2004 | 20.41 | 20.81 | 20.28 | 20.61 | 2,401,150 | +0.35(+1.71%) |
Sep 29, 2004 | 20.22 | 20.27 | 20.11 | 20.27 | 1,228,933 | -0.04(-0.19%) |
Sep 28, 2004 | 20.31 | 20.39 | 20.16 | 20.31 | 861,648 | +0.11(+0.55%) |
Sep 27, 2004 | 20.31 | 20.39 | 20.14 | 20.20 | 966,039 | -0.10(-0.48%) |
Sep 24, 2004 | 20.18 | 20.36 | 20.16 | 20.29 | 830,683 | +0.09(+0.45%) |
Sep 23, 2004 | 20.43 | 20.43 | 20.12 | 20.20 | 1,291,170 | -0.21(-1.02%) |
Sep 22, 2004 | 20.52 | 20.54 | 20.37 | 20.41 | 1,215,291 | -0.21(-1.01%) |
Sep 21, 2004 | 20.65 | 20.65 | 20.46 | 20.62 | 1,580,123 | +0.05(+0.22%) |
Sep 20, 2004 | 20.76 | 20.80 | 20.52 | 20.58 | 1,069,051 | -0.25(-1.22%) |
Sep 17, 2004 | 20.83 | 20.86 | 20.72 | 20.83 | 1,627,643 | +0.09(+0.44%) |
Sep 16, 2004 | 20.71 | 20.77 | 20.66 | 20.74 | 1,458,717 | +0.12(+0.57%) |
Sep 15, 2004 | 20.78 | 20.80 | 20.62 | 20.62 | 1,219,889 | -0.07(-0.35%) |
Sep 14, 2004 | 20.58 | 20.73 | 20.58 | 20.69 | 1,671,944 | +0.04(+0.19%) |
Sep 13, 2004 | 20.56 | 20.66 | 20.45 | 20.65 | 1,470,367 | +0.15(+0.73%) |
Sep 10, 2004 | 20.52 | 20.54 | 20.35 | 20.50 | 1,154,281 | -0.02(-0.10%) |
Sep 09, 2004 | 20.48 | 20.57 | 20.46 | 20.52 | 1,522,792 | +0.08(+0.38%) |
Sep 08, 2004 | 20.56 | 20.57 | 20.43 | 20.44 | 1,323,667 | -0.14(-0.67%) |
Sep 07, 2004 | 20.61 | 20.71 | 20.54 | 20.58 | 1,711,953 | +0.07(+0.32%) |
Sep 03, 2004 | 20.55 | 20.57 | 20.45 | 20.52 | 970,791 | -0.02(-0.10%) |
Sep 02, 2004 | 20.39 | 20.54 | 20.32 | 20.54 | 843,713 | +0.11(+0.54%) |
Sep 01, 2004 | 20.42 | 20.54 | 20.27 | 20.43 | 1,130,980 | -0.03(-0.13%) |
Aug 31, 2004 | 20.39 | 20.45 | 20.26 | 20.45 | 1,421,160 | +0.14(+0.71%) |
Aug 30, 2004 | 20.55 | 20.58 | 20.27 | 20.31 | 1,612,161 | -0.25(-1.21%) |
Aug 27, 2004 | 20.73 | 20.73 | 20.54 | 20.56 | 1,404,605 | -0.28(-1.35%) |
Aug 26, 2004 | 20.65 | 20.89 | 20.59 | 20.84 | 2,144,694 | +0.16(+0.76%) |
Aug 25, 2004 | 20.53 | 20.71 | 20.46 | 20.68 | 1,175,895 | +0.17(+0.83%) |
Aug 24, 2004 | 20.43 | 20.54 | 20.38 | 20.51 | 1,066,905 | +0.08(+0.38%) |
Aug 23, 2004 | 20.39 | 20.55 | 20.36 | 20.43 | 1,149,375 | +0.05(+0.22%) |
Aug 20, 2004 | 20.21 | 20.39 | 20.14 | 20.39 | 1,469,754 | +0.18(+0.90%) |
Aug 19, 2004 | 20.18 | 20.28 | 20.02 | 20.20 | 1,567,707 | -0.08(-0.42%) |
Aug 18, 2004 | 20.08 | 20.31 | 20.04 | 20.29 | 1,643,126 | +0.22(+1.07%) |
Aug 17, 2004 | 20.05 | 20.22 | 19.98 | 20.07 | 1,821,556 | +0.10(+0.52%) |
Aug 16, 2004 | 19.73 | 19.97 | 19.70 | 19.97 | 1,614,000 | +0.22(+1.09%) |
Aug 13, 2004 | 19.79 | 19.84 | 19.63 | 19.75 | 1,410,430 | -0.10(-0.53%) |
Aug 12, 2004 | 19.79 | 19.96 | 19.75 | 19.86 | 1,640,673 | -0.04(-0.20%) |
Aug 11, 2004 | 19.57 | 19.90 | 19.50 | 19.90 | 2,592,457 | +0.33(+1.70%) |
Aug 10, 2004 | 19.51 | 19.61 | 19.41 | 19.56 | 1,550,998 | +0.16(+0.81%) |
Aug 09, 2004 | 19.41 | 19.52 | 19.34 | 19.41 | 1,173,902 | +0.00(+0.00%) |
Aug 06, 2004 | 19.45 | 19.64 | 19.37 | 19.41 | 1,546,552 | -0.20(-1.03%) |
Aug 05, 2004 | 19.79 | 19.90 | 19.56 | 19.61 | 1,389,736 | -0.22(-1.12%) |
Aug 04, 2004 | 19.73 | 19.86 | 19.62 | 19.83 | 1,638,834 | +0.07(+0.33%) |
Aug 03, 2004 | 19.81 | 19.88 | 19.71 | 19.77 | 1,593,459 | -0.13(-0.66%) |