Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.47 | 23.74 | 22.90 | 23.14 | 506,400 | -0.16(-0.69%) |
Oct 28, 2004 | 24.20 | 24.32 | 22.42 | 23.30 | 1,091,800 | -1.61(-6.46%) |
Oct 27, 2004 | 26.58 | 26.63 | 23.92 | 24.91 | 2,130,300 | -2.06(-7.64%) |
Oct 26, 2004 | 26.91 | 27.41 | 26.29 | 26.97 | 514,800 | +0.57(+2.16%) |
Oct 25, 2004 | 26.05 | 26.56 | 26.05 | 26.40 | 197,900 | +0.40(+1.54%) |
Oct 22, 2004 | 27.14 | 27.54 | 26.00 | 26.00 | 203,400 | -1.12(-4.13%) |
Oct 21, 2004 | 25.93 | 27.15 | 25.93 | 27.12 | 514,200 | +0.85(+3.24%) |
Oct 20, 2004 | 25.89 | 26.45 | 25.70 | 26.27 | 233,200 | +0.52(+2.02%) |
Oct 19, 2004 | 25.95 | 26.56 | 25.63 | 25.75 | 319,700 | -0.40(-1.53%) |
Oct 18, 2004 | 26.57 | 26.77 | 25.99 | 26.15 | 236,900 | -0.61(-2.28%) |
Oct 15, 2004 | 26.03 | 27.06 | 26.02 | 26.76 | 262,500 | +0.43(+1.63%) |
Oct 14, 2004 | 25.91 | 26.45 | 25.60 | 26.33 | 366,000 | +0.49(+1.90%) |
Oct 13, 2004 | 28.01 | 28.02 | 25.69 | 25.84 | 802,500 | -1.68(-6.10%) |
Oct 12, 2004 | 27.60 | 27.94 | 27.12 | 27.52 | 213,500 | -0.24(-0.86%) |
Oct 11, 2004 | 28.48 | 28.48 | 27.28 | 27.76 | 391,800 | -0.56(-1.98%) |
Oct 08, 2004 | 28.70 | 28.90 | 28.20 | 28.32 | 333,600 | -0.48(-1.67%) |
Oct 07, 2004 | 28.84 | 29.10 | 28.14 | 28.80 | 561,500 | +0.15(+0.52%) |
Oct 06, 2004 | 28.13 | 29.05 | 28.04 | 28.65 | 454,000 | +0.56(+1.99%) |
Oct 05, 2004 | 28.15 | 28.29 | 27.79 | 28.09 | 349,200 | -0.34(-1.21%) |
Oct 04, 2004 | 27.81 | 28.45 | 27.81 | 28.43 | 355,000 | +0.37(+1.33%) |
Oct 01, 2004 | 27.81 | 28.35 | 26.97 | 28.06 | 235,300 | +0.33(+1.19%) |
Sep 30, 2004 | 27.23 | 28.00 | 27.15 | 27.73 | 474,500 | +0.22(+0.80%) |
Sep 29, 2004 | 27.42 | 27.68 | 26.81 | 27.51 | 444,200 | -0.08(-0.29%) |
Sep 28, 2004 | 26.00 | 27.86 | 25.88 | 27.59 | 456,400 | +1.38(+5.27%) |
Sep 27, 2004 | 26.17 | 26.53 | 25.68 | 26.21 | 216,500 | -0.35(-1.32%) |
Sep 24, 2004 | 25.98 | 26.57 | 25.81 | 26.56 | 227,000 | +0.55(+2.11%) |
Sep 23, 2004 | 26.49 | 26.50 | 26.00 | 26.01 | 472,000 | -0.44(-1.66%) |
Sep 22, 2004 | 26.15 | 26.70 | 25.90 | 26.45 | 307,700 | +0.08(+0.30%) |
Sep 21, 2004 | 26.18 | 26.40 | 25.60 | 26.37 | 265,200 | +0.51(+1.97%) |
Sep 20, 2004 | 25.69 | 26.17 | 25.08 | 25.86 | 300,400 | +0.14(+0.54%) |
Sep 17, 2004 | 25.09 | 25.72 | 25.07 | 25.72 | 424,200 | +0.58(+2.31%) |
Sep 16, 2004 | 24.91 | 25.49 | 24.91 | 25.14 | 371,500 | +0.24(+0.96%) |
Sep 15, 2004 | 25.24 | 25.24 | 24.42 | 24.90 | 318,700 | -0.02(-0.08%) |
Sep 14, 2004 | 24.74 | 25.30 | 24.35 | 24.92 | 303,700 | -0.08(-0.32%) |
Sep 13, 2004 | 25.19 | 25.26 | 24.78 | 25.00 | 122,700 | +0.05(+0.20%) |
Sep 10, 2004 | 25.77 | 25.80 | 24.32 | 24.95 | 241,700 | -0.65(-2.54%) |
Sep 09, 2004 | 24.91 | 25.75 | 24.77 | 25.60 | 855,300 | +1.09(+4.45%) |
Sep 08, 2004 | 24.29 | 24.95 | 24.29 | 24.51 | 1,116,600 | -0.07(-0.28%) |
Sep 07, 2004 | 24.31 | 24.70 | 24.28 | 24.58 | 477,300 | +0.01(+0.04%) |
Sep 03, 2004 | 24.75 | 25.08 | 24.34 | 24.57 | 162,200 | -0.59(-2.34%) |
Sep 02, 2004 | 24.21 | 25.30 | 24.15 | 25.16 | 228,200 | +0.58(+2.36%) |
Sep 01, 2004 | 24.47 | 25.25 | 24.36 | 24.58 | 328,000 | -0.20(-0.81%) |
Aug 31, 2004 | 24.26 | 24.86 | 24.26 | 24.78 | 267,700 | +0.38(+1.56%) |
Aug 30, 2004 | 24.80 | 25.33 | 24.38 | 24.40 | 112,400 | -0.66(-2.63%) |
Aug 27, 2004 | 24.61 | 25.35 | 24.37 | 25.06 | 229,500 | +0.06(+0.24%) |
Aug 26, 2004 | 24.80 | 25.07 | 24.52 | 25.00 | 133,300 | +0.13(+0.52%) |
Aug 25, 2004 | 24.04 | 25.02 | 23.65 | 24.87 | 388,000 | +0.51(+2.09%) |
Aug 24, 2004 | 24.80 | 24.83 | 23.96 | 24.36 | 133,700 | -0.04(-0.16%) |
Aug 23, 2004 | 25.30 | 25.30 | 23.85 | 24.40 | 287,800 | -0.86(-3.40%) |
Aug 20, 2004 | 24.80 | 25.30 | 24.79 | 25.26 | 273,200 | +0.26(+1.04%) |
Aug 19, 2004 | 25.06 | 25.60 | 24.92 | 25.00 | 416,500 | -0.46(-1.81%) |
Aug 18, 2004 | 24.80 | 25.60 | 24.71 | 25.46 | 490,400 | +0.61(+2.45%) |
Aug 17, 2004 | 24.69 | 24.85 | 24.40 | 24.85 | 247,700 | +0.24(+0.98%) |
Aug 16, 2004 | 23.73 | 24.61 | 23.63 | 24.61 | 289,400 | +0.50(+2.07%) |
Aug 13, 2004 | 24.05 | 24.30 | 23.80 | 24.11 | 184,000 | +0.19(+0.79%) |
Aug 12, 2004 | 23.94 | 24.17 | 23.46 | 23.92 | 195,600 | +0.21(+0.89%) |
Aug 11, 2004 | 23.62 | 23.91 | 23.22 | 23.71 | 193,900 | -0.21(-0.88%) |
Aug 10, 2004 | 23.33 | 24.58 | 23.33 | 23.92 | 570,600 | +0.37(+1.57%) |
Aug 09, 2004 | 23.46 | 24.00 | 23.30 | 23.55 | 337,400 | +0.27(+1.16%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.10 | 23.28 | 299,500 | -0.97(-4.00%) |
Aug 05, 2004 | 23.89 | 24.38 | 23.75 | 24.25 | 641,900 | +0.50(+2.11%) |
Aug 04, 2004 | 24.25 | 24.26 | 23.75 | 23.75 | 967,000 | -0.28(-1.17%) |
Aug 03, 2004 | 23.70 | 24.26 | 23.49 | 24.03 | 605,900 | +0.13(+0.54%) |