Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.94 | 23.21 | 22.88 | 23.03 | 199,397 | +0.02(+0.07%) |
Oct 28, 2004 | 23.25 | 23.48 | 23.02 | 23.02 | 162,906 | -0.30(-1.28%) |
Oct 27, 2004 | 23.40 | 23.51 | 23.12 | 23.32 | 197,182 | -0.12(-0.52%) |
Oct 26, 2004 | 23.02 | 23.44 | 22.77 | 23.44 | 237,843 | +0.41(+1.80%) |
Oct 25, 2004 | 22.87 | 23.28 | 22.67 | 23.03 | 181,152 | +0.08(+0.37%) |
Oct 22, 2004 | 21.87 | 23.11 | 21.83 | 22.94 | 469,561 | +1.07(+4.91%) |
Oct 21, 2004 | 22.04 | 22.20 | 21.58 | 21.87 | 251,527 | -0.08(-0.35%) |
Oct 20, 2004 | 21.68 | 22.01 | 21.58 | 21.95 | 189,623 | +0.20(+0.92%) |
Oct 19, 2004 | 21.60 | 21.95 | 21.56 | 21.75 | 167,337 | +0.03(+0.14%) |
Oct 18, 2004 | 21.71 | 22.15 | 21.42 | 21.71 | 139,708 | -0.04(-0.18%) |
Oct 15, 2004 | 21.64 | 22.06 | 21.64 | 21.75 | 153,392 | +0.12(+0.57%) |
Oct 14, 2004 | 22.06 | 22.06 | 21.63 | 21.63 | 136,059 | -0.46(-2.08%) |
Oct 13, 2004 | 22.52 | 22.66 | 21.89 | 22.09 | 82,495 | -0.31(-1.40%) |
Oct 12, 2004 | 22.56 | 22.67 | 22.28 | 22.41 | 106,215 | -0.19(-0.85%) |
Oct 11, 2004 | 22.50 | 22.63 | 22.47 | 22.60 | 61,904 | +0.10(+0.44%) |
Oct 08, 2004 | 22.84 | 23.01 | 22.49 | 22.50 | 88,751 | -0.35(-1.51%) |
Oct 07, 2004 | 23.36 | 23.37 | 22.81 | 22.84 | 150,916 | -0.68(-2.87%) |
Oct 06, 2004 | 23.29 | 23.56 | 23.23 | 23.52 | 79,107 | +0.14(+0.59%) |
Oct 05, 2004 | 23.54 | 23.57 | 23.10 | 23.38 | 139,187 | -0.10(-0.42%) |
Oct 04, 2004 | 23.02 | 23.76 | 23.00 | 23.48 | 160,951 | +0.42(+1.83%) |
Oct 01, 2004 | 22.95 | 23.23 | 22.80 | 23.06 | 409,612 | +0.18(+0.80%) |
Sep 30, 2004 | 22.84 | 23.01 | 22.77 | 22.87 | 62,165 | -0.02(-0.07%) |
Sep 29, 2004 | 22.59 | 22.98 | 22.55 | 22.89 | 217,512 | +0.30(+1.32%) |
Sep 28, 2004 | 22.48 | 22.78 | 22.42 | 22.59 | 76,500 | +0.15(+0.65%) |
Sep 27, 2004 | 22.67 | 22.67 | 22.24 | 22.44 | 96,179 | -0.30(-1.32%) |
Sep 24, 2004 | 22.64 | 22.93 | 22.64 | 22.74 | 78,195 | +0.11(+0.47%) |
Sep 23, 2004 | 23.13 | 23.13 | 22.51 | 22.64 | 169,553 | -0.46(-1.99%) |
Sep 22, 2004 | 23.25 | 23.25 | 23.06 | 23.10 | 315,908 | -0.17(-0.73%) |
Sep 21, 2004 | 23.03 | 23.36 | 23.03 | 23.26 | 177,763 | +0.25(+1.07%) |
Sep 20, 2004 | 23.03 | 23.10 | 22.74 | 23.02 | 220,119 | -0.01(-0.03%) |
Sep 17, 2004 | 23.06 | 23.33 | 22.94 | 23.03 | 369,993 | +0.10(+0.43%) |
Sep 16, 2004 | 22.54 | 22.93 | 22.54 | 22.93 | 194,445 | +0.45(+1.98%) |
Sep 15, 2004 | 22.93 | 22.93 | 22.48 | 22.48 | 217,512 | -0.45(-1.94%) |
Sep 14, 2004 | 22.61 | 23.04 | 22.52 | 22.93 | 322,163 | +0.33(+1.46%) |
Sep 13, 2004 | 22.94 | 22.96 | 22.51 | 22.60 | 552,187 | -0.41(-1.77%) |
Sep 10, 2004 | 22.87 | 23.06 | 22.81 | 23.00 | 80,801 | +0.08(+0.33%) |
Sep 09, 2004 | 22.74 | 23.24 | 22.74 | 22.93 | 123,287 | +0.19(+0.84%) |
Sep 08, 2004 | 22.99 | 23.27 | 22.72 | 22.74 | 109,733 | -0.42(-1.82%) |
Sep 07, 2004 | 22.88 | 23.24 | 22.84 | 23.16 | 90,966 | +0.26(+1.14%) |
Sep 03, 2004 | 22.94 | 23.10 | 22.63 | 22.90 | 46,004 | -0.05(-0.20%) |
Sep 02, 2004 | 22.33 | 22.94 | 22.30 | 22.94 | 40,531 | +0.59(+2.64%) |
Sep 01, 2004 | 22.31 | 22.53 | 22.30 | 22.35 | 63,207 | -0.02(-0.07%) |
Aug 31, 2004 | 22.36 | 22.53 | 22.15 | 22.37 | 65,814 | +0.00(+0.00%) |
Aug 30, 2004 | 22.71 | 22.72 | 22.35 | 22.37 | 81,062 | -0.41(-1.79%) |
Aug 27, 2004 | 22.96 | 22.96 | 22.37 | 22.77 | 168,249 | -0.16(-0.70%) |
Aug 26, 2004 | 23.50 | 23.56 | 22.93 | 22.93 | 174,766 | -0.57(-2.42%) |
Aug 25, 2004 | 23.44 | 23.63 | 23.16 | 23.50 | 116,119 | +0.11(+0.46%) |
Aug 24, 2004 | 23.17 | 23.40 | 23.02 | 23.40 | 165,382 | +0.34(+1.46%) |
Aug 23, 2004 | 23.17 | 23.25 | 22.72 | 23.06 | 99,047 | -0.11(-0.46%) |
Aug 20, 2004 | 22.44 | 23.17 | 22.44 | 23.17 | 61,904 | +0.75(+3.35%) |
Aug 19, 2004 | 22.64 | 22.95 | 22.18 | 22.41 | 104,911 | -0.30(-1.32%) |
Aug 18, 2004 | 21.95 | 22.81 | 21.94 | 22.71 | 152,610 | +0.69(+3.14%) |
Aug 17, 2004 | 22.16 | 22.29 | 21.91 | 22.02 | 263,908 | -0.15(-0.69%) |
Aug 16, 2004 | 21.98 | 22.21 | 21.96 | 22.18 | 166,555 | +0.14(+0.63%) |
Aug 13, 2004 | 22.04 | 22.18 | 21.83 | 22.04 | 71,287 | +0.05(+0.24%) |
Aug 12, 2004 | 22.33 | 22.37 | 21.98 | 21.98 | 91,227 | -0.48(-2.12%) |
Aug 11, 2004 | 22.33 | 22.48 | 22.14 | 22.46 | 155,086 | +0.04(+0.17%) |
Aug 10, 2004 | 22.25 | 22.51 | 22.21 | 22.42 | 126,415 | +0.15(+0.65%) |
Aug 09, 2004 | 22.18 | 22.35 | 22.02 | 22.28 | 121,984 | +0.12(+0.55%) |
Aug 06, 2004 | 22.81 | 22.81 | 22.12 | 22.15 | 172,941 | -0.66(-2.89%) |
Aug 05, 2004 | 22.98 | 23.17 | 22.76 | 22.81 | 204,740 | -0.21(-0.90%) |
Aug 04, 2004 | 22.98 | 23.20 | 22.44 | 23.02 | 379,115 | -0.01(-0.03%) |
Aug 03, 2004 | 22.91 | 23.13 | 22.83 | 23.03 | 205,913 | +0.00(+0.00%) |