Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.34 | 23.71 | 23.25 | 23.38 | 7,199,247 | +0.05(+0.21%) |
Oct 28, 2004 | 23.15 | 23.70 | 23.09 | 23.33 | 6,717,184 | +0.19(+0.81%) |
Oct 27, 2004 | 23.00 | 23.41 | 22.88 | 23.14 | 7,682,607 | +0.27(+1.18%) |
Oct 26, 2004 | 22.52 | 23.01 | 22.48 | 22.87 | 9,725,251 | +0.50(+2.23%) |
Oct 25, 2004 | 22.59 | 22.78 | 22.11 | 22.37 | 10,259,324 | -0.34(-1.50%) |
Oct 22, 2004 | 22.93 | 23.09 | 22.66 | 22.71 | 8,535,510 | -0.19(-0.85%) |
Oct 21, 2004 | 23.43 | 23.52 | 22.84 | 22.91 | 12,924,933 | -0.56(-2.37%) |
Oct 20, 2004 | 24.60 | 24.60 | 23.01 | 23.46 | 14,504,099 | -1.14(-4.63%) |
Oct 19, 2004 | 24.25 | 24.71 | 24.22 | 24.60 | 5,886,613 | +0.55(+2.28%) |
Oct 18, 2004 | 24.29 | 24.31 | 24.02 | 24.05 | 4,160,926 | -0.24(-1.00%) |
Oct 15, 2004 | 24.14 | 24.57 | 24.14 | 24.29 | 3,075,204 | +0.15(+0.63%) |
Oct 14, 2004 | 24.37 | 24.40 | 23.91 | 24.14 | 3,790,662 | -0.24(-0.97%) |
Oct 13, 2004 | 24.57 | 24.90 | 24.18 | 24.38 | 3,820,053 | -0.15(-0.62%) |
Oct 12, 2004 | 24.50 | 24.69 | 24.43 | 24.53 | 3,160,350 | -0.14(-0.56%) |
Oct 11, 2004 | 24.81 | 24.95 | 24.45 | 24.67 | 3,239,157 | -0.15(-0.59%) |
Oct 08, 2004 | 24.63 | 25.09 | 24.54 | 24.81 | 4,134,993 | +0.04(+0.17%) |
Oct 07, 2004 | 25.37 | 25.39 | 24.77 | 24.77 | 4,037,312 | -0.71(-2.78%) |
Oct 06, 2004 | 25.34 | 25.48 | 25.14 | 25.48 | 3,119,866 | +0.14(+0.55%) |
Oct 05, 2004 | 25.31 | 25.56 | 25.20 | 25.34 | 2,759,975 | -0.07(-0.27%) |
Oct 04, 2004 | 25.58 | 25.84 | 25.35 | 25.41 | 4,576,572 | -0.10(-0.41%) |
Oct 01, 2004 | 24.91 | 25.54 | 24.81 | 25.52 | 4,999,853 | +0.62(+2.51%) |
Sep 30, 2004 | 24.67 | 25.05 | 24.66 | 24.89 | 4,656,963 | +0.12(+0.48%) |
Sep 29, 2004 | 24.56 | 24.95 | 24.56 | 24.77 | 3,485,951 | +0.07(+0.28%) |
Sep 28, 2004 | 24.36 | 24.87 | 24.29 | 24.70 | 4,456,272 | +0.35(+1.42%) |
Sep 27, 2004 | 24.38 | 24.54 | 24.33 | 24.36 | 3,965,421 | -0.17(-0.71%) |
Sep 24, 2004 | 24.54 | 24.63 | 24.43 | 24.53 | 2,579,310 | -0.11(-0.45%) |
Sep 23, 2004 | 24.56 | 24.74 | 24.38 | 24.64 | 4,246,072 | -0.01(-0.03%) |
Sep 22, 2004 | 24.90 | 24.90 | 24.46 | 24.65 | 5,245,063 | -0.46(-1.82%) |
Sep 21, 2004 | 25.39 | 25.47 | 24.93 | 25.11 | 4,814,145 | -0.28(-1.12%) |
Sep 20, 2004 | 25.29 | 25.60 | 25.19 | 25.39 | 2,940,785 | -0.11(-0.44%) |
Sep 17, 2004 | 25.58 | 25.68 | 25.39 | 25.50 | 3,920,470 | +0.12(+0.46%) |
Sep 16, 2004 | 25.23 | 25.61 | 25.17 | 25.38 | 3,905,343 | +0.13(+0.52%) |
Sep 15, 2004 | 25.54 | 25.67 | 25.21 | 25.25 | 2,912,403 | -0.28(-1.11%) |
Sep 14, 2004 | 25.40 | 25.61 | 25.36 | 25.54 | 2,986,600 | +0.07(+0.27%) |
Sep 13, 2004 | 25.30 | 25.52 | 25.13 | 25.47 | 4,984,726 | +0.17(+0.66%) |
Sep 10, 2004 | 25.08 | 25.33 | 25.02 | 25.30 | 5,142,772 | +0.08(+0.33%) |
Sep 09, 2004 | 25.31 | 25.42 | 25.01 | 25.22 | 4,945,683 | -0.10(-0.38%) |
Sep 08, 2004 | 25.46 | 25.60 | 25.20 | 25.31 | 5,504,247 | -0.26(-1.03%) |
Sep 07, 2004 | 25.30 | 25.74 | 25.30 | 25.58 | 5,854,197 | +0.33(+1.29%) |
Sep 03, 2004 | 25.33 | 25.64 | 25.25 | 25.25 | 3,083,127 | -0.14(-0.55%) |
Sep 02, 2004 | 24.95 | 25.45 | 24.93 | 25.39 | 2,430,772 | +0.40(+1.61%) |
Sep 01, 2004 | 24.89 | 25.19 | 24.64 | 24.99 | 2,255,869 | +0.01(+0.06%) |
Aug 31, 2004 | 24.90 | 25.03 | 24.65 | 24.97 | 3,162,223 | +0.21(+0.84%) |
Aug 30, 2004 | 25.27 | 25.43 | 24.77 | 24.77 | 3,421,263 | -0.54(-2.14%) |
Aug 27, 2004 | 25.16 | 25.43 | 25.16 | 25.31 | 1,835,181 | +0.08(+0.30%) |
Aug 26, 2004 | 25.22 | 25.31 | 24.97 | 25.23 | 2,494,020 | -0.10(-0.38%) |
Aug 25, 2004 | 24.78 | 25.44 | 24.70 | 25.33 | 3,833,019 | +0.56(+2.24%) |
Aug 24, 2004 | 24.68 | 24.89 | 24.66 | 24.77 | 3,222,300 | +0.26(+1.05%) |
Aug 23, 2004 | 24.59 | 24.77 | 24.45 | 24.52 | 2,253,564 | -0.06(-0.25%) |
Aug 20, 2004 | 24.15 | 24.63 | 24.06 | 24.58 | 3,601,352 | +0.32(+1.32%) |
Aug 19, 2004 | 24.70 | 24.77 | 24.09 | 24.26 | 4,456,704 | -0.47(-1.88%) |
Aug 18, 2004 | 24.05 | 24.78 | 23.95 | 24.72 | 4,693,558 | +0.34(+1.40%) |
Aug 17, 2004 | 24.53 | 24.74 | 24.32 | 24.38 | 3,290,590 | -0.14(-0.57%) |
Aug 16, 2004 | 24.05 | 24.65 | 23.95 | 24.52 | 4,465,060 | +0.37(+1.52%) |
Aug 13, 2004 | 23.97 | 24.15 | 23.60 | 24.15 | 6,246,359 | +0.07(+0.29%) |
Aug 12, 2004 | 24.72 | 24.72 | 23.79 | 24.09 | 5,144,645 | -0.65(-2.61%) |
Aug 11, 2004 | 24.59 | 24.81 | 24.31 | 24.73 | 5,186,570 | +0.11(+0.45%) |
Aug 10, 2004 | 24.15 | 24.62 | 24.09 | 24.62 | 4,999,997 | +0.60(+2.48%) |
Aug 09, 2004 | 24.09 | 24.34 | 23.70 | 24.02 | 5,376,024 | +0.02(+0.09%) |
Aug 06, 2004 | 24.64 | 24.64 | 23.90 | 24.00 | 6,938,910 | -0.83(-3.33%) |
Aug 05, 2004 | 25.52 | 25.58 | 24.77 | 24.83 | 4,846,417 | -0.62(-2.43%) |
Aug 04, 2004 | 25.09 | 25.58 | 25.03 | 25.45 | 7,616,622 | -0.24(-0.92%) |
Aug 03, 2004 | 26.02 | 26.13 | 25.58 | 25.68 | 4,955,335 | -0.32(-1.23%) |