Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.00 | 22.21 | 21.90 | 22.07 | 2,745,768 | +0.02(+0.09%) |
Oct 28, 2004 | 21.76 | 22.07 | 21.76 | 22.05 | 2,526,767 | +0.10(+0.45%) |
Oct 27, 2004 | 21.29 | 22.05 | 21.08 | 21.95 | 4,642,272 | +0.67(+3.13%) |
Oct 26, 2004 | 21.50 | 21.52 | 21.05 | 21.29 | 6,315,287 | +0.18(+0.86%) |
Oct 25, 2004 | 20.87 | 21.20 | 20.81 | 21.11 | 3,092,739 | +0.00(+0.02%) |
Oct 22, 2004 | 21.29 | 21.36 | 21.07 | 21.10 | 2,949,256 | -0.19(-0.87%) |
Oct 21, 2004 | 21.08 | 21.43 | 20.99 | 21.29 | 4,123,652 | +0.21(+1.00%) |
Oct 20, 2004 | 20.87 | 21.10 | 20.71 | 21.08 | 4,107,732 | +0.16(+0.75%) |
Oct 19, 2004 | 20.79 | 21.19 | 20.78 | 20.92 | 5,983,419 | +0.12(+0.57%) |
Oct 18, 2004 | 20.63 | 20.80 | 20.57 | 20.80 | 4,891,888 | +0.20(+0.95%) |
Oct 15, 2004 | 20.15 | 20.89 | 20.15 | 20.61 | 4,912,502 | +0.49(+2.41%) |
Oct 14, 2004 | 20.42 | 20.49 | 20.06 | 20.12 | 4,146,307 | -0.29(-1.44%) |
Oct 13, 2004 | 20.22 | 20.56 | 20.19 | 20.42 | 8,405,483 | +0.25(+1.24%) |
Oct 12, 2004 | 20.21 | 20.37 | 19.55 | 20.17 | 25,192,774 | -1.32(-6.13%) |
Oct 11, 2004 | 21.19 | 21.51 | 21.19 | 21.48 | 2,842,511 | +0.21(+0.97%) |
Oct 08, 2004 | 21.38 | 21.49 | 21.21 | 21.28 | 2,902,925 | -0.11(-0.53%) |
Oct 07, 2004 | 21.38 | 21.42 | 21.29 | 21.39 | 2,242,659 | +0.01(+0.05%) |
Oct 06, 2004 | 21.21 | 21.38 | 21.14 | 21.38 | 2,276,744 | +0.20(+0.95%) |
Oct 05, 2004 | 21.06 | 21.22 | 20.98 | 21.18 | 2,648,412 | +0.13(+0.61%) |
Oct 04, 2004 | 21.19 | 21.24 | 21.02 | 21.05 | 3,779,742 | -0.09(-0.42%) |
Oct 01, 2004 | 20.95 | 21.25 | 20.88 | 21.14 | 3,920,164 | +0.22(+1.03%) |
Sep 30, 2004 | 20.65 | 20.96 | 20.61 | 20.93 | 5,724,823 | +0.27(+1.33%) |
Sep 29, 2004 | 20.60 | 20.67 | 20.40 | 20.65 | 5,983,215 | -0.07(-0.35%) |
Sep 28, 2004 | 20.66 | 20.76 | 20.59 | 20.73 | 4,007,927 | +0.07(+0.33%) |
Sep 27, 2004 | 20.73 | 20.77 | 20.50 | 20.66 | 3,694,224 | -0.08(-0.40%) |
Sep 24, 2004 | 20.87 | 20.89 | 20.73 | 20.74 | 3,203,362 | -0.17(-0.80%) |
Sep 23, 2004 | 20.92 | 21.04 | 20.87 | 20.91 | 4,378,982 | +0.03(+0.16%) |
Sep 22, 2004 | 21.12 | 21.27 | 20.85 | 20.87 | 4,553,693 | -0.41(-1.91%) |
Sep 21, 2004 | 21.41 | 21.44 | 21.17 | 21.28 | 6,171,191 | -0.17(-0.78%) |
Sep 20, 2004 | 21.79 | 21.90 | 21.41 | 21.45 | 4,457,561 | -0.48(-2.17%) |
Sep 17, 2004 | 22.05 | 22.12 | 21.92 | 21.92 | 2,087,747 | -0.12(-0.53%) |
Sep 16, 2004 | 22.04 | 22.12 | 21.89 | 22.04 | 2,095,911 | -0.03(-0.13%) |
Sep 15, 2004 | 22.12 | 22.27 | 22.01 | 22.07 | 1,778,942 | -0.15(-0.68%) |
Sep 14, 2004 | 22.19 | 22.32 | 22.14 | 22.22 | 1,329,920 | -0.00(-0.02%) |
Sep 13, 2004 | 22.22 | 22.30 | 22.11 | 22.22 | 2,279,193 | -0.03(-0.13%) |
Sep 10, 2004 | 22.25 | 22.39 | 22.07 | 22.25 | 2,663,923 | +0.00(+0.02%) |
Sep 09, 2004 | 22.36 | 22.50 | 22.17 | 22.25 | 2,012,433 | -0.11(-0.48%) |
Sep 08, 2004 | 22.49 | 22.57 | 22.33 | 22.36 | 1,524,633 | -0.20(-0.89%) |
Sep 07, 2004 | 22.12 | 22.80 | 22.12 | 22.56 | 3,337,660 | +0.32(+1.43%) |
Sep 03, 2004 | 21.85 | 22.28 | 21.85 | 22.24 | 2,891,700 | +0.39(+1.77%) |
Sep 02, 2004 | 22.19 | 22.21 | 21.65 | 21.85 | 4,132,837 | -0.29(-1.33%) |
Sep 01, 2004 | 22.12 | 22.44 | 22.02 | 22.15 | 2,453,291 | +0.03(+0.13%) |
Aug 31, 2004 | 22.03 | 22.12 | 21.89 | 22.12 | 2,471,864 | +0.09(+0.42%) |
Aug 30, 2004 | 22.22 | 22.33 | 22.02 | 22.02 | 1,381,558 | -0.19(-0.86%) |
Aug 27, 2004 | 22.33 | 22.33 | 22.13 | 22.21 | 1,181,131 | -0.13(-0.59%) |
Aug 26, 2004 | 22.19 | 22.48 | 22.09 | 22.35 | 1,088,061 | +0.11(+0.51%) |
Aug 25, 2004 | 21.97 | 22.26 | 21.96 | 22.23 | 2,931,703 | +0.21(+0.93%) |
Aug 24, 2004 | 22.21 | 22.31 | 21.99 | 22.03 | 2,122,444 | -0.10(-0.44%) |
Aug 23, 2004 | 22.19 | 22.34 | 22.09 | 22.13 | 1,564,228 | -0.06(-0.29%) |
Aug 20, 2004 | 22.10 | 22.23 | 22.00 | 22.19 | 2,450,026 | +0.06(+0.29%) |
Aug 19, 2004 | 22.24 | 22.39 | 22.01 | 22.13 | 2,609,632 | -0.17(-0.75%) |
Aug 18, 2004 | 21.91 | 22.42 | 21.88 | 22.29 | 3,049,266 | +0.39(+1.77%) |
Aug 17, 2004 | 21.58 | 21.99 | 21.57 | 21.91 | 3,920,572 | +0.33(+1.52%) |
Aug 16, 2004 | 20.98 | 21.59 | 20.98 | 21.58 | 2,050,396 | +0.59(+2.80%) |
Aug 13, 2004 | 20.92 | 21.08 | 20.81 | 20.99 | 2,153,875 | +0.06(+0.30%) |
Aug 12, 2004 | 20.92 | 21.05 | 20.87 | 20.93 | 1,650,563 | -0.16(-0.77%) |
Aug 11, 2004 | 20.90 | 21.16 | 20.79 | 21.09 | 1,677,096 | +0.00(+0.02%) |
Aug 10, 2004 | 20.73 | 21.20 | 20.64 | 21.08 | 2,484,315 | +0.36(+1.73%) |
Aug 09, 2004 | 20.78 | 20.86 | 20.59 | 20.73 | 1,757,716 | -0.08(-0.38%) |
Aug 06, 2004 | 21.01 | 21.03 | 20.68 | 20.80 | 2,734,542 | -0.27(-1.28%) |
Aug 05, 2004 | 21.61 | 21.67 | 21.00 | 21.07 | 2,001,616 | -0.46(-2.14%) |
Aug 04, 2004 | 21.34 | 21.66 | 21.22 | 21.53 | 3,315,005 | +0.19(+0.90%) |
Aug 03, 2004 | 21.34 | 21.45 | 21.17 | 21.34 | 4,073,239 | -0.05(-0.25%) |