Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.75 | 27.02 | 26.72 | 26.96 | 766,848 | +0.08(+0.30%) |
Oct 28, 2004 | 26.84 | 26.92 | 26.70 | 26.88 | 370,724 | +0.27(+1.00%) |
Oct 27, 2004 | 26.52 | 26.62 | 26.44 | 26.62 | 143,600 | +0.23(+0.87%) |
Oct 26, 2004 | 26.37 | 26.39 | 26.17 | 26.39 | 82,057 | +0.09(+0.34%) |
Oct 25, 2004 | 26.30 | 26.35 | 26.17 | 26.30 | 210,272 | -0.01(-0.03%) |
Oct 22, 2004 | 26.51 | 26.51 | 26.21 | 26.30 | 44,447 | -0.04(-0.16%) |
Oct 21, 2004 | 26.29 | 26.41 | 26.18 | 26.35 | 168,266 | +0.15(+0.56%) |
Oct 20, 2004 | 26.19 | 26.23 | 26.01 | 26.20 | 138,228 | +0.10(+0.38%) |
Oct 19, 2004 | 26.28 | 26.30 | 26.00 | 26.10 | 105,014 | -0.01(-0.03%) |
Oct 18, 2004 | 26.04 | 26.11 | 25.95 | 26.11 | 187,071 | +0.07(+0.27%) |
Oct 15, 2004 | 25.84 | 26.14 | 25.84 | 26.04 | 74,242 | +0.53(+2.07%) |
Oct 14, 2004 | 25.75 | 25.78 | 25.47 | 25.51 | 49,332 | -0.18(-0.72%) |
Oct 13, 2004 | 25.78 | 25.80 | 25.53 | 25.69 | 85,720 | -0.16(-0.63%) |
Oct 12, 2004 | 25.65 | 25.86 | 25.59 | 25.86 | 274,746 | -0.32(-1.24%) |
Oct 11, 2004 | 26.14 | 26.18 | 26.04 | 26.18 | 22,223 | +0.08(+0.31%) |
Oct 08, 2004 | 26.03 | 26.21 | 26.03 | 26.10 | 109,410 | +0.13(+0.49%) |
Oct 07, 2004 | 26.14 | 26.14 | 25.96 | 25.97 | 160,207 | -0.23(-0.89%) |
Oct 06, 2004 | 25.96 | 26.21 | 25.94 | 26.21 | 367,793 | +0.11(+0.41%) |
Oct 05, 2004 | 26.06 | 26.16 | 25.98 | 26.10 | 283,049 | +0.12(+0.47%) |
Oct 04, 2004 | 26.02 | 26.04 | 25.86 | 25.98 | 129,436 | -0.04(-0.16%) |
Oct 01, 2004 | 25.68 | 26.02 | 25.67 | 26.02 | 44,447 | +0.51(+2.01%) |
Sep 30, 2004 | 25.57 | 25.57 | 25.37 | 25.51 | 49,576 | -0.04(-0.16%) |
Sep 29, 2004 | 25.39 | 25.55 | 25.39 | 25.55 | 56,658 | +0.10(+0.40%) |
Sep 28, 2004 | 25.21 | 25.45 | 25.12 | 25.44 | 41,761 | +0.42(+1.67%) |
Sep 27, 2004 | 25.06 | 25.18 | 24.96 | 25.03 | 24,177 | -0.15(-0.60%) |
Sep 24, 2004 | 25.28 | 25.28 | 25.12 | 25.18 | 43,959 | -0.02(-0.10%) |
Sep 23, 2004 | 25.18 | 25.24 | 25.12 | 25.20 | 128,947 | -0.12(-0.47%) |
Sep 22, 2004 | 25.48 | 25.48 | 25.23 | 25.32 | 28,817 | -0.48(-1.84%) |
Sep 21, 2004 | 25.47 | 25.80 | 25.44 | 25.80 | 35,167 | +0.63(+2.52%) |
Sep 20, 2004 | 25.04 | 25.28 | 25.04 | 25.16 | 25,643 | -0.20(-0.79%) |
Sep 17, 2004 | 25.46 | 25.46 | 25.25 | 25.36 | 39,319 | +0.14(+0.55%) |
Sep 16, 2004 | 25.10 | 25.24 | 24.99 | 25.22 | 238,357 | +0.10(+0.41%) |
Sep 15, 2004 | 25.32 | 25.32 | 25.07 | 25.12 | 30,283 | -0.34(-1.35%) |
Sep 14, 2004 | 25.35 | 25.47 | 25.35 | 25.46 | 115,515 | +0.06(+0.24%) |
Sep 13, 2004 | 25.25 | 25.49 | 25.25 | 25.40 | 23,445 | +0.08(+0.31%) |
Sep 10, 2004 | 25.18 | 25.38 | 25.18 | 25.33 | 33,702 | +0.27(+1.08%) |
Sep 09, 2004 | 24.92 | 25.07 | 24.76 | 25.06 | 29,306 | +0.14(+0.56%) |
Sep 08, 2004 | 24.75 | 24.94 | 24.73 | 24.92 | 63,008 | +0.02(+0.10%) |
Sep 07, 2004 | 24.74 | 24.94 | 24.74 | 24.89 | 156,788 | +0.09(+0.38%) |
Sep 03, 2004 | 24.67 | 24.81 | 24.64 | 24.80 | 32,236 | -0.14(-0.56%) |
Sep 02, 2004 | 24.53 | 24.95 | 24.53 | 24.94 | 59,101 | +0.33(+1.33%) |
Sep 01, 2004 | 24.57 | 24.61 | 24.57 | 24.61 | 15,141 | +0.10(+0.42%) |
Aug 31, 2004 | 24.31 | 24.51 | 24.26 | 24.51 | 20,514 | +0.25(+1.01%) |
Aug 30, 2004 | 24.38 | 24.38 | 24.21 | 24.26 | 13,187 | -0.12(-0.50%) |
Aug 27, 2004 | 24.42 | 24.42 | 24.32 | 24.38 | 53,239 | +0.04(+0.15%) |
Aug 26, 2004 | 24.36 | 24.46 | 24.27 | 24.35 | 71,556 | -0.05(-0.22%) |
Aug 25, 2004 | 24.06 | 24.40 | 24.06 | 24.40 | 17,583 | +0.25(+1.02%) |
Aug 24, 2004 | 24.26 | 24.27 | 24.06 | 24.15 | 63,741 | +0.02(+0.10%) |
Aug 23, 2004 | 24.40 | 24.40 | 24.05 | 24.13 | 25,887 | -0.35(-1.44%) |
Aug 20, 2004 | 24.20 | 24.49 | 24.12 | 24.48 | 52,507 | +0.10(+0.42%) |
Aug 19, 2004 | 24.42 | 24.42 | 24.16 | 24.38 | 9,768 | -0.05(-0.20%) |
Aug 18, 2004 | 24.09 | 24.47 | 24.04 | 24.43 | 28,085 | +0.23(+0.96%) |
Aug 17, 2004 | 24.20 | 24.34 | 24.08 | 24.20 | 38,830 | -0.05(-0.19%) |
Aug 16, 2004 | 23.87 | 24.25 | 23.87 | 24.24 | 28,085 | +0.43(+1.81%) |
Aug 13, 2004 | 23.79 | 23.91 | 23.77 | 23.81 | 30,038 | +0.27(+1.13%) |
Aug 12, 2004 | 23.81 | 23.81 | 23.52 | 23.54 | 92,070 | -0.31(-1.29%) |
Aug 11, 2004 | 23.77 | 23.87 | 23.59 | 23.85 | 40,784 | -0.34(-1.42%) |
Aug 10, 2004 | 24.07 | 24.21 | 24.00 | 24.20 | 67,648 | +0.31(+1.29%) |
Aug 09, 2004 | 23.97 | 23.97 | 23.75 | 23.89 | 88,163 | -0.07(-0.27%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.87 | 23.95 | 68,381 | -0.02(-0.07%) |
Aug 05, 2004 | 24.36 | 24.36 | 23.93 | 23.97 | 38,342 | -0.27(-1.13%) |
Aug 04, 2004 | 24.08 | 24.34 | 23.99 | 24.24 | 32,969 | -0.03(-0.14%) |
Aug 03, 2004 | 24.40 | 24.42 | 24.22 | 24.28 | 69,114 | -0.11(-0.44%) |