Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.59 | 24.74 | 24.56 | 24.74 | 2,387,792 | +0.05(+0.21%) |
Oct 28, 2004 | 24.55 | 24.85 | 24.53 | 24.69 | 2,195,666 | +0.15(+0.63%) |
Oct 27, 2004 | 24.36 | 24.58 | 24.30 | 24.53 | 1,647,429 | +0.18(+0.72%) |
Oct 26, 2004 | 24.26 | 24.41 | 24.15 | 24.36 | 1,708,560 | +0.13(+0.53%) |
Oct 25, 2004 | 24.43 | 24.44 | 24.17 | 24.23 | 2,077,480 | +0.03(+0.13%) |
Oct 22, 2004 | 24.32 | 24.34 | 24.14 | 24.20 | 903,572 | -0.14(-0.57%) |
Oct 21, 2004 | 24.42 | 24.46 | 24.15 | 24.34 | 1,085,413 | +0.27(+1.13%) |
Oct 20, 2004 | 24.26 | 24.28 | 23.94 | 24.06 | 1,030,492 | -0.02(-0.09%) |
Oct 19, 2004 | 24.06 | 24.25 | 24.06 | 24.08 | 1,225,334 | +0.11(+0.45%) |
Oct 18, 2004 | 23.92 | 24.01 | 23.81 | 23.98 | 1,149,649 | +0.27(+1.13%) |
Oct 15, 2004 | 23.61 | 23.75 | 23.45 | 23.71 | 1,405,040 | +0.23(+0.97%) |
Oct 14, 2004 | 23.61 | 23.70 | 23.47 | 23.48 | 2,894,305 | +0.03(+0.13%) |
Oct 13, 2004 | 23.48 | 23.52 | 23.34 | 23.45 | 980,811 | -0.07(-0.31%) |
Oct 12, 2004 | 23.32 | 23.61 | 23.32 | 23.52 | 840,695 | -0.04(-0.15%) |
Oct 11, 2004 | 23.61 | 23.64 | 23.49 | 23.56 | 814,302 | +0.03(+0.11%) |
Oct 08, 2004 | 23.70 | 23.85 | 23.53 | 23.53 | 1,256,385 | +0.09(+0.40%) |
Oct 07, 2004 | 23.86 | 23.89 | 23.36 | 23.44 | 2,387,404 | -0.61(-2.55%) |
Oct 06, 2004 | 24.06 | 24.09 | 23.97 | 24.05 | 974,989 | +0.04(+0.17%) |
Oct 05, 2004 | 24.00 | 24.18 | 23.90 | 24.01 | 1,907,478 | -0.11(-0.47%) |
Oct 04, 2004 | 24.18 | 24.20 | 24.04 | 24.13 | 1,162,069 | -0.18(-0.74%) |
Oct 01, 2004 | 24.08 | 24.35 | 24.02 | 24.31 | 1,042,718 | +0.26(+1.07%) |
Sep 30, 2004 | 24.27 | 24.32 | 23.96 | 24.05 | 2,555,077 | -0.14(-0.60%) |
Sep 29, 2004 | 24.22 | 24.31 | 24.12 | 24.19 | 1,251,339 | +0.04(+0.17%) |
Sep 28, 2004 | 24.09 | 24.20 | 24.02 | 24.15 | 850,204 | +0.28(+1.19%) |
Sep 27, 2004 | 23.90 | 24.05 | 23.87 | 23.87 | 1,573,101 | -0.24(-1.00%) |
Sep 24, 2004 | 24.19 | 24.26 | 24.07 | 24.11 | 732,018 | -0.09(-0.38%) |
Sep 23, 2004 | 24.29 | 24.34 | 24.20 | 24.20 | 1,444,047 | -0.03(-0.11%) |
Sep 22, 2004 | 24.24 | 24.34 | 24.18 | 24.23 | 1,094,146 | -0.34(-1.38%) |
Sep 21, 2004 | 24.32 | 24.64 | 24.32 | 24.57 | 1,324,308 | +0.55(+2.30%) |
Sep 20, 2004 | 23.84 | 24.06 | 23.84 | 24.02 | 1,482,084 | -0.07(-0.28%) |
Sep 17, 2004 | 24.13 | 24.19 | 24.07 | 24.08 | 762,680 | +0.03(+0.13%) |
Sep 16, 2004 | 23.91 | 24.13 | 23.89 | 24.05 | 589,961 | +0.02(+0.06%) |
Sep 15, 2004 | 24.21 | 24.21 | 24.04 | 24.04 | 724,837 | -0.25(-1.04%) |
Sep 14, 2004 | 24.20 | 24.32 | 24.20 | 24.29 | 1,365,838 | -0.07(-0.30%) |
Sep 13, 2004 | 24.28 | 24.47 | 24.27 | 24.36 | 546,878 | -0.05(-0.19%) |
Sep 10, 2004 | 24.41 | 24.47 | 24.35 | 24.41 | 609,756 | +0.10(+0.42%) |
Sep 09, 2004 | 24.39 | 24.40 | 24.25 | 24.31 | 879,314 | -0.17(-0.69%) |
Sep 08, 2004 | 24.16 | 24.52 | 23.70 | 24.48 | 1,200,106 | +0.21(+0.85%) |
Sep 07, 2004 | 24.32 | 24.32 | 24.14 | 24.27 | 527,666 | +0.01(+0.04%) |
Sep 03, 2004 | 24.11 | 24.31 | 24.09 | 24.26 | 1,898,551 | -0.09(-0.38%) |
Sep 02, 2004 | 24.17 | 24.35 | 24.06 | 24.35 | 770,637 | +0.19(+0.77%) |
Sep 01, 2004 | 24.19 | 24.22 | 24.11 | 24.17 | 2,111,053 | +0.23(+0.97%) |
Aug 31, 2004 | 23.81 | 23.95 | 23.80 | 23.94 | 1,712,053 | +0.48(+2.07%) |
Aug 30, 2004 | 23.50 | 23.59 | 23.45 | 23.45 | 781,505 | -0.12(-0.50%) |
Aug 27, 2004 | 23.54 | 23.62 | 23.45 | 23.57 | 1,884,190 | +0.02(+0.07%) |
Aug 26, 2004 | 23.34 | 23.57 | 23.33 | 23.55 | 897,750 | +0.11(+0.46%) |
Aug 25, 2004 | 23.31 | 23.49 | 23.22 | 23.45 | 870,387 | +0.14(+0.62%) |
Aug 24, 2004 | 23.33 | 23.40 | 23.28 | 23.30 | 1,003,128 | -0.17(-0.72%) |
Aug 23, 2004 | 23.60 | 23.66 | 23.46 | 23.47 | 1,593,866 | -0.40(-1.68%) |
Aug 20, 2004 | 23.75 | 23.88 | 23.70 | 23.87 | 1,598,912 | -0.06(-0.24%) |
Aug 19, 2004 | 23.82 | 23.99 | 23.77 | 23.93 | 1,782,305 | +0.08(+0.32%) |
Aug 18, 2004 | 23.68 | 23.86 | 23.59 | 23.85 | 1,311,500 | +0.08(+0.33%) |
Aug 17, 2004 | 23.71 | 23.83 | 23.70 | 23.78 | 889,017 | +0.07(+0.30%) |
Aug 16, 2004 | 23.55 | 24.04 | 23.50 | 23.70 | 812,167 | +0.12(+0.52%) |
Aug 13, 2004 | 23.65 | 23.73 | 23.54 | 23.58 | 1,185,551 | +0.29(+1.24%) |
Aug 12, 2004 | 23.42 | 23.47 | 23.29 | 23.29 | 599,665 | +0.01(+0.02%) |
Aug 11, 2004 | 23.07 | 23.34 | 23.00 | 23.29 | 1,122,673 | +0.06(+0.24%) |
Aug 10, 2004 | 23.23 | 23.34 | 23.18 | 23.23 | 790,238 | +0.06(+0.27%) |
Aug 09, 2004 | 23.21 | 23.32 | 23.15 | 23.17 | 720,180 | -0.14(-0.60%) |
Aug 06, 2004 | 23.37 | 23.42 | 23.20 | 23.31 | 1,501,879 | +0.09(+0.40%) |
Aug 05, 2004 | 23.40 | 23.49 | 23.21 | 23.21 | 1,405,622 | -0.21(-0.88%) |
Aug 04, 2004 | 23.28 | 23.47 | 23.20 | 23.42 | 846,711 | +0.12(+0.53%) |
Aug 03, 2004 | 23.30 | 23.47 | 23.29 | 23.30 | 705,237 | +0.10(+0.42%) |