Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.78 | 23.82 | 23.71 | 23.81 | 240,601 | +0.04(+0.19%) |
Oct 28, 2004 | 23.89 | 23.92 | 23.68 | 23.77 | 78,585 | -0.07(-0.31%) |
Oct 27, 2004 | 23.59 | 23.84 | 23.53 | 23.84 | 389,564 | +0.17(+0.72%) |
Oct 26, 2004 | 23.51 | 23.67 | 23.51 | 23.67 | 110,746 | +0.16(+0.70%) |
Oct 25, 2004 | 23.48 | 23.54 | 23.42 | 23.51 | 161,073 | -0.13(-0.53%) |
Oct 22, 2004 | 23.85 | 23.91 | 23.60 | 23.63 | 99,846 | -0.22(-0.93%) |
Oct 21, 2004 | 23.78 | 23.93 | 23.67 | 23.85 | 102,269 | +0.10(+0.41%) |
Oct 20, 2004 | 23.85 | 23.98 | 23.70 | 23.76 | 105,902 | -0.39(-1.63%) |
Oct 19, 2004 | 24.23 | 24.26 | 24.04 | 24.15 | 65,667 | +0.38(+1.59%) |
Oct 18, 2004 | 23.59 | 23.85 | 23.59 | 23.77 | 106,978 | -0.19(-0.81%) |
Oct 15, 2004 | 23.82 | 24.00 | 23.82 | 23.97 | 23,817 | +0.16(+0.69%) |
Oct 14, 2004 | 23.97 | 24.05 | 23.71 | 23.80 | 107,113 | -0.39(-1.60%) |
Oct 13, 2004 | 24.56 | 24.56 | 24.11 | 24.19 | 99,846 | -0.38(-1.54%) |
Oct 12, 2004 | 24.61 | 24.61 | 24.35 | 24.57 | 107,786 | -0.46(-1.84%) |
Oct 11, 2004 | 24.94 | 25.04 | 24.90 | 25.03 | 32,968 | +0.09(+0.36%) |
Oct 08, 2004 | 25.16 | 25.20 | 24.94 | 24.94 | 55,709 | -0.33(-1.29%) |
Oct 07, 2004 | 25.42 | 25.42 | 25.26 | 25.27 | 78,451 | +0.21(+0.83%) |
Oct 06, 2004 | 24.90 | 25.09 | 24.87 | 25.06 | 161,208 | +0.50(+2.03%) |
Oct 05, 2004 | 24.61 | 24.67 | 24.56 | 24.56 | 106,036 | -0.10(-0.39%) |
Oct 04, 2004 | 24.62 | 24.78 | 24.56 | 24.66 | 55,036 | +0.04(+0.15%) |
Oct 01, 2004 | 24.11 | 24.78 | 24.11 | 24.62 | 194,311 | +0.62(+2.57%) |
Sep 30, 2004 | 24.04 | 24.14 | 24.00 | 24.00 | 52,211 | +0.09(+0.37%) |
Sep 29, 2004 | 23.83 | 23.91 | 23.74 | 23.91 | 55,171 | +0.08(+0.34%) |
Sep 28, 2004 | 23.71 | 23.83 | 23.69 | 23.83 | 73,741 | -0.12(-0.50%) |
Sep 27, 2004 | 24.00 | 24.04 | 23.90 | 23.95 | 50,192 | -0.38(-1.56%) |
Sep 24, 2004 | 24.30 | 24.37 | 24.14 | 24.33 | 121,242 | -0.34(-1.39%) |
Sep 23, 2004 | 24.53 | 24.81 | 24.53 | 24.67 | 116,263 | +0.47(+1.93%) |
Sep 22, 2004 | 24.49 | 24.49 | 24.20 | 24.20 | 61,899 | -0.59(-2.37%) |
Sep 21, 2004 | 24.71 | 24.80 | 24.64 | 24.79 | 69,704 | +0.10(+0.42%) |
Sep 20, 2004 | 24.93 | 24.96 | 24.69 | 24.69 | 217,321 | +0.04(+0.15%) |
Sep 17, 2004 | 24.71 | 24.71 | 24.53 | 24.65 | 69,704 | -0.21(-0.84%) |
Sep 16, 2004 | 24.34 | 24.86 | 24.27 | 24.86 | 156,094 | +0.98(+4.11%) |
Sep 15, 2004 | 23.89 | 23.96 | 23.81 | 23.88 | 64,321 | +0.10(+0.41%) |
Sep 14, 2004 | 23.71 | 23.78 | 23.65 | 23.78 | 90,696 | +0.36(+1.55%) |
Sep 13, 2004 | 23.48 | 23.63 | 23.42 | 23.42 | 120,839 | -0.08(-0.35%) |
Sep 10, 2004 | 23.33 | 23.52 | 23.32 | 23.50 | 173,992 | -0.57(-2.38%) |
Sep 09, 2004 | 23.78 | 24.08 | 23.77 | 24.07 | 213,823 | -0.34(-1.40%) |
Sep 08, 2004 | 24.48 | 24.60 | 24.41 | 24.41 | 21,261 | -0.22(-0.90%) |
Sep 07, 2004 | 24.90 | 24.90 | 24.64 | 24.64 | 135,506 | +0.65(+2.70%) |
Sep 03, 2004 | 24.15 | 24.23 | 23.98 | 23.99 | 104,287 | -0.65(-2.62%) |
Sep 02, 2004 | 24.54 | 24.64 | 24.45 | 24.64 | 124,472 | -0.15(-0.60%) |
Sep 01, 2004 | 24.71 | 24.89 | 24.67 | 24.78 | 201,443 | +0.83(+3.47%) |
Aug 31, 2004 | 24.04 | 24.05 | 23.69 | 23.95 | 51,941 | -0.27(-1.14%) |
Aug 30, 2004 | 24.26 | 24.37 | 24.13 | 24.23 | 39,696 | +0.04(+0.15%) |
Aug 27, 2004 | 24.43 | 24.45 | 24.15 | 24.19 | 38,754 | -0.37(-1.51%) |
Aug 26, 2004 | 24.45 | 24.60 | 24.45 | 24.56 | 28,527 | +0.07(+0.30%) |
Aug 25, 2004 | 24.09 | 24.55 | 24.08 | 24.49 | 142,773 | +0.98(+4.17%) |
Aug 24, 2004 | 23.68 | 23.72 | 23.40 | 23.51 | 64,725 | +0.22(+0.93%) |
Aug 23, 2004 | 23.33 | 23.44 | 23.27 | 23.29 | 109,804 | -0.50(-2.09%) |
Aug 20, 2004 | 23.56 | 23.85 | 23.56 | 23.79 | 51,807 | +0.16(+0.66%) |
Aug 19, 2004 | 23.66 | 23.94 | 23.48 | 23.63 | 101,596 | -0.31(-1.30%) |
Aug 18, 2004 | 23.45 | 23.94 | 23.44 | 23.94 | 101,596 | +0.39(+1.64%) |
Aug 17, 2004 | 23.82 | 23.86 | 23.56 | 23.56 | 60,419 | -0.30(-1.28%) |
Aug 16, 2004 | 23.39 | 23.86 | 23.33 | 23.86 | 87,063 | +0.07(+0.31%) |
Aug 13, 2004 | 23.67 | 23.85 | 23.62 | 23.79 | 64,725 | +0.32(+1.36%) |
Aug 12, 2004 | 23.56 | 23.71 | 23.47 | 23.47 | 59,746 | +0.13(+0.57%) |
Aug 11, 2004 | 23.41 | 23.53 | 23.30 | 23.33 | 76,029 | -0.71(-2.94%) |
Aug 10, 2004 | 23.85 | 24.04 | 23.59 | 24.04 | 99,039 | -0.01(-0.03%) |
Aug 09, 2004 | 23.96 | 24.07 | 23.93 | 24.05 | 82,488 | +0.07(+0.28%) |
Aug 06, 2004 | 24.40 | 24.43 | 23.87 | 23.98 | 92,176 | -0.72(-2.92%) |
Aug 05, 2004 | 24.93 | 25.04 | 24.70 | 24.70 | 38,216 | -0.02(-0.09%) |
Aug 04, 2004 | 24.34 | 24.72 | 24.34 | 24.72 | 50,596 | +0.35(+1.43%) |
Aug 03, 2004 | 24.60 | 24.64 | 24.36 | 24.37 | 37,947 | -0.35(-1.41%) |