Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,598,875 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.85 | 20.59 | 20.73 | 2,774,828 | -0.17(-0.80%) |
Oct 27, 2004 | 20.71 | 20.99 | 20.66 | 20.89 | 2,422,514 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,027 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.53 | 20.23 | 20.34 | 1,679,716 | -0.05(-0.26%) |
Oct 22, 2004 | 20.57 | 20.57 | 20.35 | 20.39 | 2,150,624 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.47 | 20.67 | 2,548,253 | +0.05(+0.26%) |
Oct 20, 2004 | 20.61 | 20.70 | 20.56 | 20.62 | 2,266,973 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.73 | 20.51 | 20.55 | 3,623,769 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.36 | 20.17 | 20.36 | 2,501,305 | +0.04(+0.19%) |
Oct 15, 2004 | 20.36 | 20.43 | 20.21 | 20.32 | 2,232,273 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,107,759 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.52 | 20.28 | 20.31 | 1,702,781 | -0.26(-1.26%) |
Oct 12, 2004 | 20.25 | 20.63 | 20.25 | 20.57 | 1,837,706 | -0.00(-0.02%) |
Oct 11, 2004 | 20.59 | 20.63 | 20.47 | 20.57 | 2,147,154 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,193 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.53 | 5,969,942 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,392 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.43 | 21.26 | 21.38 | 2,210,636 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.25 | 1,605,620 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.68 | 21.41 | 21.56 | 1,883,225 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.53 | 21.24 | 21.42 | 3,969,143 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.51 | 21.21 | 21.48 | 1,836,685 | +0.25(+1.20%) |
Sep 28, 2004 | 21.20 | 21.29 | 21.14 | 21.22 | 2,698,486 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.07 | 20.90 | 20.98 | 2,574,584 | -0.10(-0.46%) |
Sep 24, 2004 | 21.08 | 21.18 | 21.05 | 21.08 | 2,755,028 | +0.06(+0.30%) |
Sep 23, 2004 | 21.07 | 21.11 | 20.92 | 21.02 | 2,190,836 | -0.00(-0.02%) |
Sep 22, 2004 | 21.09 | 21.12 | 20.99 | 21.02 | 2,920,979 | -0.18(-0.86%) |
Sep 21, 2004 | 21.05 | 21.23 | 21.03 | 21.20 | 2,025,293 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.01 | 2,240,642 | -0.07(-0.33%) |
Sep 17, 2004 | 21.07 | 21.17 | 21.04 | 21.08 | 2,719,919 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,256 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,589,681 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 21.00 | 3,580,904 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.77 | 20.52 | 20.65 | 2,118,169 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.34 | 20.41 | 1,964,873 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.38 | 20.21 | 20.33 | 2,588,057 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,334,954 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.97 | 19.83 | 19.93 | 2,693,179 | -0.34(-1.67%) |
Sep 03, 2004 | 20.10 | 20.31 | 20.10 | 20.27 | 1,333,117 | -0.10(-0.51%) |
Sep 02, 2004 | 20.06 | 20.37 | 20.04 | 20.37 | 1,537,443 | +0.16(+0.78%) |
Sep 01, 2004 | 20.11 | 20.24 | 20.02 | 20.21 | 1,658,283 | +0.06(+0.29%) |
Aug 31, 2004 | 20.10 | 20.21 | 20.04 | 20.15 | 2,021,007 | +0.06(+0.29%) |
Aug 30, 2004 | 20.24 | 20.25 | 20.08 | 20.10 | 1,294,334 | -0.14(-0.70%) |
Aug 27, 2004 | 20.32 | 20.33 | 20.22 | 20.24 | 1,829,133 | +0.18(+0.90%) |
Aug 26, 2004 | 19.85 | 20.07 | 19.83 | 20.06 | 3,012,017 | +0.32(+1.64%) |
Aug 25, 2004 | 19.58 | 19.75 | 19.52 | 19.73 | 2,247,582 | +0.34(+1.74%) |
Aug 24, 2004 | 19.50 | 19.51 | 19.32 | 19.40 | 2,253,705 | -0.12(-0.60%) |
Aug 23, 2004 | 19.54 | 19.61 | 19.45 | 19.51 | 2,885,257 | +0.07(+0.35%) |
Aug 20, 2004 | 19.33 | 19.45 | 19.32 | 19.44 | 1,624,603 | -0.00(-0.03%) |
Aug 19, 2004 | 19.39 | 19.54 | 19.34 | 19.45 | 2,126,334 | +0.13(+0.68%) |
Aug 18, 2004 | 19.02 | 19.36 | 19.01 | 19.32 | 2,941,187 | +0.18(+0.95%) |
Aug 17, 2004 | 19.28 | 19.34 | 19.11 | 19.14 | 1,989,164 | -0.31(-1.61%) |
Aug 16, 2004 | 19.19 | 19.52 | 19.17 | 19.45 | 1,607,048 | +0.32(+1.69%) |
Aug 13, 2004 | 19.32 | 19.38 | 19.11 | 19.13 | 1,973,855 | -0.10(-0.53%) |
Aug 12, 2004 | 19.33 | 19.41 | 19.21 | 19.23 | 1,518,256 | -0.14(-0.71%) |
Aug 11, 2004 | 19.21 | 19.41 | 19.13 | 19.37 | 3,272,272 | -0.11(-0.58%) |
Aug 10, 2004 | 19.37 | 19.52 | 19.33 | 19.48 | 2,830,553 | -0.05(-0.25%) |
Aug 09, 2004 | 19.32 | 19.57 | 19.21 | 19.53 | 4,476,997 | -0.07(-0.37%) |
Aug 06, 2004 | 19.55 | 19.66 | 19.47 | 19.60 | 2,459,460 | -0.08(-0.42%) |
Aug 05, 2004 | 19.84 | 19.87 | 19.68 | 19.68 | 1,677,674 | -0.39(-1.95%) |
Aug 04, 2004 | 19.78 | 20.08 | 19.77 | 20.08 | 1,136,752 | +0.03(+0.17%) |
Aug 03, 2004 | 20.11 | 20.21 | 19.99 | 20.04 | 1,443,547 | -0.15(-0.73%) |