Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.73 | 24.78 | 24.60 | 24.67 | 1,949,133 | -0.06(-0.26%) |
Oct 28, 2004 | 24.51 | 24.74 | 24.49 | 24.73 | 2,146,104 | +0.10(+0.40%) |
Oct 27, 2004 | 24.41 | 24.73 | 24.38 | 24.63 | 1,833,391 | +0.09(+0.37%) |
Oct 26, 2004 | 24.67 | 24.75 | 24.52 | 24.54 | 2,978,956 | -0.21(-0.86%) |
Oct 25, 2004 | 24.67 | 24.96 | 24.46 | 24.75 | 2,442,779 | +0.42(+1.75%) |
Oct 22, 2004 | 24.54 | 24.59 | 24.24 | 24.33 | 1,855,877 | -0.30(-1.23%) |
Oct 21, 2004 | 24.51 | 24.67 | 24.35 | 24.63 | 1,755,301 | +0.19(+0.77%) |
Oct 20, 2004 | 24.36 | 24.58 | 24.34 | 24.45 | 1,237,600 | -0.03(-0.12%) |
Oct 19, 2004 | 24.43 | 24.61 | 24.32 | 24.47 | 1,016,575 | +0.05(+0.19%) |
Oct 18, 2004 | 24.11 | 24.48 | 24.09 | 24.43 | 1,393,607 | +0.30(+1.26%) |
Oct 15, 2004 | 24.37 | 24.47 | 24.04 | 24.12 | 1,764,016 | -0.12(-0.50%) |
Oct 14, 2004 | 24.06 | 24.35 | 24.03 | 24.24 | 1,428,295 | +0.28(+1.15%) |
Oct 13, 2004 | 24.14 | 24.19 | 23.82 | 23.97 | 1,008,208 | -0.13(-0.55%) |
Oct 12, 2004 | 24.19 | 24.27 | 24.05 | 24.10 | 1,295,297 | -0.28(-1.15%) |
Oct 11, 2004 | 24.25 | 24.38 | 24.21 | 24.38 | 712,056 | +0.24(+0.97%) |
Oct 08, 2004 | 24.35 | 24.44 | 24.07 | 24.15 | 1,210,756 | -0.20(-0.82%) |
Oct 07, 2004 | 24.57 | 24.65 | 24.34 | 24.35 | 1,051,088 | -0.32(-1.28%) |
Oct 06, 2004 | 24.65 | 24.70 | 24.47 | 24.66 | 885,320 | +0.02(+0.07%) |
Oct 05, 2004 | 24.64 | 24.69 | 24.52 | 24.65 | 1,143,996 | -0.02(-0.09%) |
Oct 04, 2004 | 24.70 | 24.71 | 24.49 | 24.67 | 1,509,349 | +0.17(+0.70%) |
Oct 01, 2004 | 24.42 | 24.67 | 24.32 | 24.50 | 1,718,173 | +0.02(+0.09%) |
Sep 30, 2004 | 23.92 | 24.60 | 23.89 | 24.47 | 3,249,660 | +0.61(+2.57%) |
Sep 29, 2004 | 23.79 | 23.86 | 23.65 | 23.86 | 778,816 | +0.11(+0.48%) |
Sep 28, 2004 | 23.64 | 23.88 | 23.64 | 23.75 | 1,087,868 | +0.06(+0.24%) |
Sep 27, 2004 | 23.77 | 23.77 | 23.58 | 23.69 | 1,381,580 | -0.09(-0.36%) |
Sep 24, 2004 | 23.78 | 23.81 | 23.61 | 23.77 | 1,758,090 | -0.03(-0.14%) |
Sep 23, 2004 | 24.01 | 24.18 | 23.81 | 23.81 | 1,601,036 | -0.31(-1.28%) |
Sep 22, 2004 | 24.19 | 24.31 | 24.10 | 24.12 | 1,416,791 | -0.20(-0.80%) |
Sep 21, 2004 | 24.32 | 24.33 | 24.05 | 24.31 | 1,760,007 | -0.06(-0.24%) |
Sep 20, 2004 | 24.51 | 24.51 | 24.21 | 24.37 | 2,491,934 | -0.13(-0.54%) |
Sep 17, 2004 | 24.53 | 24.71 | 24.46 | 24.50 | 2,040,995 | +0.11(+0.47%) |
Sep 16, 2004 | 24.56 | 24.56 | 24.30 | 24.39 | 974,392 | -0.09(-0.38%) |
Sep 15, 2004 | 24.34 | 24.62 | 24.31 | 24.48 | 2,286,946 | +0.17(+0.71%) |
Sep 14, 2004 | 24.12 | 24.38 | 23.85 | 24.31 | 1,273,159 | +0.21(+0.88%) |
Sep 13, 2004 | 24.12 | 24.15 | 23.99 | 24.09 | 1,102,684 | -0.07(-0.29%) |
Sep 10, 2004 | 24.10 | 24.16 | 23.93 | 24.16 | 1,753,906 | +0.11(+0.48%) |
Sep 09, 2004 | 24.14 | 24.21 | 24.00 | 24.05 | 1,358,571 | -0.03(-0.12%) |
Sep 08, 2004 | 24.05 | 24.15 | 23.99 | 24.08 | 1,738,567 | -0.14(-0.59%) |
Sep 07, 2004 | 24.11 | 24.23 | 24.05 | 24.22 | 1,254,857 | +0.12(+0.50%) |
Sep 03, 2004 | 24.14 | 24.18 | 24.05 | 24.10 | 2,443,128 | -0.04(-0.17%) |
Sep 02, 2004 | 23.92 | 24.18 | 23.92 | 24.14 | 1,177,637 | +0.17(+0.72%) |
Sep 01, 2004 | 23.97 | 24.07 | 23.82 | 23.97 | 1,675,467 | -0.11(-0.48%) |
Aug 31, 2004 | 23.97 | 24.08 | 23.92 | 24.08 | 891,072 | +0.15(+0.62%) |
Aug 30, 2004 | 24.04 | 24.15 | 23.93 | 23.93 | 984,851 | -0.17(-0.69%) |
Aug 27, 2004 | 24.07 | 24.17 | 23.97 | 24.10 | 1,338,700 | -0.09(-0.36%) |
Aug 26, 2004 | 24.09 | 24.24 | 24.09 | 24.19 | 1,108,959 | +0.05(+0.19%) |
Aug 25, 2004 | 24.03 | 24.18 | 23.96 | 24.14 | 1,616,724 | +0.10(+0.41%) |
Aug 24, 2004 | 24.04 | 24.08 | 23.99 | 24.04 | 1,142,427 | +0.07(+0.31%) |
Aug 23, 2004 | 23.90 | 24.04 | 23.84 | 23.97 | 1,204,656 | +0.11(+0.48%) |
Aug 20, 2004 | 23.77 | 23.88 | 23.64 | 23.85 | 1,114,712 | +0.03(+0.14%) |
Aug 19, 2004 | 23.84 | 23.86 | 23.64 | 23.82 | 1,047,951 | -0.08(-0.34%) |
Aug 18, 2004 | 23.56 | 23.91 | 23.52 | 23.90 | 1,097,804 | +0.32(+1.36%) |
Aug 17, 2004 | 23.54 | 23.58 | 23.43 | 23.58 | 1,346,718 | -0.01(-0.02%) |
Aug 16, 2004 | 23.41 | 23.60 | 23.31 | 23.58 | 1,128,308 | +0.13(+0.54%) |
Aug 13, 2004 | 23.48 | 23.55 | 23.29 | 23.46 | 1,092,051 | +0.05(+0.22%) |
Aug 12, 2004 | 23.59 | 23.68 | 23.40 | 23.41 | 1,706,319 | -0.26(-1.11%) |
Aug 11, 2004 | 23.44 | 23.79 | 23.36 | 23.67 | 1,387,507 | +0.09(+0.39%) |
Aug 10, 2004 | 23.27 | 23.62 | 23.10 | 23.58 | 1,329,636 | +0.34(+1.46%) |
Aug 09, 2004 | 23.45 | 23.46 | 23.24 | 23.24 | 1,317,260 | -0.14(-0.61%) |
Aug 06, 2004 | 23.41 | 23.66 | 23.21 | 23.38 | 1,975,105 | -0.14(-0.59%) |
Aug 05, 2004 | 23.62 | 23.76 | 23.49 | 23.52 | 988,685 | -0.17(-0.73%) |
Aug 04, 2004 | 23.59 | 23.75 | 23.45 | 23.69 | 906,585 | +0.01(+0.05%) |
Aug 03, 2004 | 23.80 | 23.80 | 23.50 | 23.68 | 2,075,857 | -0.10(-0.41%) |