Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.73 | 22.87 | 22.72 | 22.82 | 31,749 | +0.09(+0.39%) |
Oct 28, 2004 | 22.77 | 22.86 | 22.64 | 22.73 | 65,326 | -0.04(-0.15%) |
Oct 27, 2004 | 22.46 | 22.79 | 22.44 | 22.77 | 20,557 | +0.29(+1.29%) |
Oct 26, 2004 | 22.11 | 22.48 | 22.11 | 22.48 | 50,022 | +0.30(+1.34%) |
Oct 25, 2004 | 22.14 | 22.21 | 22.03 | 22.18 | 57,560 | +0.04(+0.20%) |
Oct 22, 2004 | 22.42 | 22.44 | 22.09 | 22.14 | 33,348 | -0.25(-1.12%) |
Oct 21, 2004 | 22.24 | 22.39 | 22.17 | 22.38 | 29,922 | +0.14(+0.65%) |
Oct 20, 2004 | 22.15 | 22.26 | 22.04 | 22.24 | 39,287 | +0.00(+0.02%) |
Oct 19, 2004 | 22.50 | 22.54 | 22.22 | 22.24 | 66,696 | -0.12(-0.53%) |
Oct 18, 2004 | 22.11 | 22.41 | 22.11 | 22.35 | 48,652 | -0.00(-0.02%) |
Oct 15, 2004 | 22.24 | 22.46 | 22.24 | 22.36 | 29,236 | +0.13(+0.57%) |
Oct 14, 2004 | 22.23 | 22.30 | 22.19 | 22.23 | 23,298 | -0.11(-0.47%) |
Oct 13, 2004 | 22.58 | 22.70 | 22.24 | 22.34 | 63,498 | -0.24(-1.07%) |
Oct 12, 2004 | 22.48 | 22.65 | 22.45 | 22.58 | 74,234 | -0.10(-0.42%) |
Oct 11, 2004 | 22.61 | 22.70 | 22.60 | 22.67 | 50,250 | +0.11(+0.47%) |
Oct 08, 2004 | 22.72 | 22.80 | 22.51 | 22.57 | 68,980 | -0.28(-1.21%) |
Oct 07, 2004 | 23.07 | 23.07 | 22.82 | 22.84 | 44,083 | -0.21(-0.93%) |
Oct 06, 2004 | 22.85 | 23.09 | 22.84 | 23.06 | 136,819 | +0.14(+0.63%) |
Oct 05, 2004 | 22.88 | 22.92 | 22.84 | 22.91 | 48,652 | -0.07(-0.30%) |
Oct 04, 2004 | 23.05 | 23.11 | 22.94 | 22.98 | 65,326 | +0.14(+0.59%) |
Oct 01, 2004 | 22.55 | 22.90 | 22.55 | 22.85 | 308,129 | +0.30(+1.34%) |
Sep 30, 2004 | 22.38 | 22.63 | 22.38 | 22.55 | 17,359 | +0.17(+0.74%) |
Sep 29, 2004 | 22.30 | 22.42 | 22.26 | 22.38 | 47,281 | +0.09(+0.41%) |
Sep 28, 2004 | 22.12 | 22.33 | 22.00 | 22.29 | 42,256 | +0.18(+0.79%) |
Sep 27, 2004 | 22.17 | 22.17 | 22.08 | 22.11 | 30,835 | -0.19(-0.86%) |
Sep 24, 2004 | 22.24 | 22.35 | 22.23 | 22.31 | 54,133 | -0.01(-0.06%) |
Sep 23, 2004 | 22.33 | 22.39 | 22.27 | 22.32 | 23,983 | -0.14(-0.64%) |
Sep 22, 2004 | 22.70 | 22.70 | 22.40 | 22.46 | 15,075 | -0.34(-1.50%) |
Sep 21, 2004 | 22.74 | 22.82 | 22.67 | 22.81 | 36,546 | +0.14(+0.60%) |
Sep 20, 2004 | 22.60 | 22.77 | 22.60 | 22.67 | 37,688 | -0.07(-0.29%) |
Sep 17, 2004 | 22.57 | 22.74 | 22.57 | 22.74 | 12,562 | +0.19(+0.84%) |
Sep 16, 2004 | 22.50 | 22.61 | 22.50 | 22.55 | 30,150 | +0.15(+0.66%) |
Sep 15, 2004 | 22.52 | 22.58 | 22.40 | 22.40 | 191,867 | -0.17(-0.74%) |
Sep 14, 2004 | 22.63 | 22.63 | 22.50 | 22.56 | 28,323 | -0.04(-0.17%) |
Sep 13, 2004 | 22.61 | 22.72 | 22.54 | 22.60 | 115,805 | +0.06(+0.25%) |
Sep 10, 2004 | 22.33 | 22.55 | 22.31 | 22.55 | 20,328 | +0.11(+0.51%) |
Sep 09, 2004 | 22.22 | 22.48 | 22.22 | 22.43 | 34,718 | +0.02(+0.08%) |
Sep 08, 2004 | 22.45 | 22.50 | 22.35 | 22.42 | 59,159 | +0.04(+0.18%) |
Sep 07, 2004 | 22.46 | 22.46 | 22.31 | 22.38 | 98,902 | +0.12(+0.53%) |
Sep 03, 2004 | 22.31 | 22.37 | 22.20 | 22.26 | 56,646 | -0.10(-0.45%) |
Sep 02, 2004 | 22.04 | 22.37 | 22.04 | 22.36 | 136,362 | +0.29(+1.31%) |
Sep 01, 2004 | 21.93 | 22.14 | 21.93 | 22.07 | 275,009 | +0.13(+0.58%) |
Aug 31, 2004 | 21.96 | 21.96 | 21.79 | 21.94 | 86,568 | +0.03(+0.14%) |
Aug 30, 2004 | 21.96 | 22.00 | 21.89 | 21.91 | 28,094 | -0.17(-0.75%) |
Aug 27, 2004 | 21.98 | 22.11 | 21.98 | 22.08 | 22,156 | +0.03(+0.12%) |
Aug 26, 2004 | 22.02 | 22.09 | 21.99 | 22.05 | 20,557 | +0.00(+0.02%) |
Aug 25, 2004 | 21.87 | 22.13 | 21.80 | 22.05 | 20,557 | +0.21(+0.94%) |
Aug 24, 2004 | 21.98 | 21.99 | 21.77 | 21.84 | 204,201 | +0.02(+0.08%) |
Aug 23, 2004 | 21.93 | 21.93 | 21.80 | 21.82 | 31,292 | -0.03(-0.12%) |
Aug 20, 2004 | 21.70 | 21.90 | 21.63 | 21.85 | 90,908 | +0.15(+0.71%) |
Aug 19, 2004 | 21.71 | 21.79 | 21.55 | 21.70 | 48,195 | -0.13(-0.58%) |
Aug 18, 2004 | 21.43 | 21.82 | 21.43 | 21.82 | 81,086 | +0.31(+1.42%) |
Aug 17, 2004 | 21.61 | 21.74 | 21.49 | 21.52 | 65,326 | -0.04(-0.18%) |
Aug 16, 2004 | 21.19 | 21.56 | 21.19 | 21.56 | 20,100 | +0.36(+1.71%) |
Aug 13, 2004 | 21.15 | 21.23 | 21.05 | 21.19 | 59,615 | +0.07(+0.35%) |
Aug 12, 2004 | 21.34 | 21.38 | 21.12 | 21.12 | 57,788 | -0.39(-1.83%) |
Aug 11, 2004 | 21.48 | 21.56 | 21.26 | 21.51 | 27,409 | -0.00(-0.02%) |
Aug 10, 2004 | 21.24 | 21.55 | 21.24 | 21.52 | 35,175 | +0.32(+1.49%) |
Aug 09, 2004 | 21.26 | 21.30 | 21.19 | 21.20 | 317,722 | +0.04(+0.17%) |
Aug 06, 2004 | 21.36 | 21.47 | 21.13 | 21.17 | 640,927 | -0.47(-2.16%) |
Aug 05, 2004 | 22.11 | 22.11 | 21.64 | 21.64 | 54,819 | -0.45(-2.04%) |
Aug 04, 2004 | 22.04 | 22.14 | 21.89 | 22.09 | 45,454 | -0.01(-0.06%) |
Aug 03, 2004 | 22.24 | 22.24 | 22.03 | 22.10 | 118,318 | -0.18(-0.79%) |