Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.42 | 24.47 | 24.29 | 24.35 | 363,741 | -0.32(-1.30%) |
Oct 28, 2004 | 24.63 | 24.81 | 24.37 | 24.68 | 1,660,250 | -0.02(-0.10%) |
Oct 27, 2004 | 24.81 | 24.81 | 24.48 | 24.70 | 188,270 | -0.08(-0.32%) |
Oct 26, 2004 | 24.48 | 24.88 | 24.45 | 24.78 | 180,655 | +0.45(+1.85%) |
Oct 25, 2004 | 24.45 | 24.55 | 24.25 | 24.33 | 144,848 | -0.13(-0.53%) |
Oct 22, 2004 | 24.66 | 24.76 | 24.34 | 24.46 | 176,443 | -0.19(-0.75%) |
Oct 21, 2004 | 24.81 | 24.81 | 24.47 | 24.64 | 349,807 | -0.26(-1.04%) |
Oct 20, 2004 | 24.53 | 24.90 | 24.53 | 24.90 | 163,967 | +0.14(+0.57%) |
Oct 19, 2004 | 24.91 | 25.04 | 24.71 | 24.76 | 347,539 | -0.05(-0.20%) |
Oct 18, 2004 | 24.84 | 24.90 | 24.48 | 24.81 | 300,552 | +0.02(+0.07%) |
Oct 15, 2004 | 24.65 | 24.92 | 24.55 | 24.79 | 319,347 | +0.09(+0.37%) |
Oct 14, 2004 | 25.05 | 25.08 | 24.68 | 24.70 | 345,271 | -0.11(-0.45%) |
Oct 13, 2004 | 25.24 | 25.24 | 24.63 | 24.81 | 410,080 | -0.01(-0.05%) |
Oct 12, 2004 | 25.02 | 25.02 | 24.71 | 24.82 | 398,414 | -0.70(-2.76%) |
Oct 11, 2004 | 25.66 | 25.75 | 25.49 | 25.53 | 393,230 | +0.23(+0.90%) |
Oct 08, 2004 | 25.34 | 25.68 | 25.19 | 25.30 | 353,210 | +0.46(+1.84%) |
Oct 07, 2004 | 24.71 | 25.01 | 24.63 | 24.84 | 225,050 | -0.05(-0.20%) |
Oct 06, 2004 | 24.65 | 24.90 | 24.60 | 24.89 | 199,612 | +0.01(+0.02%) |
Oct 05, 2004 | 24.97 | 25.22 | 24.83 | 24.89 | 210,954 | +0.13(+0.52%) |
Oct 04, 2004 | 24.65 | 24.93 | 24.60 | 24.76 | 393,878 | +0.25(+1.03%) |
Oct 01, 2004 | 24.18 | 24.59 | 24.10 | 24.50 | 326,800 | +0.62(+2.61%) |
Sep 30, 2004 | 23.82 | 23.97 | 23.72 | 23.88 | 218,245 | -0.30(-1.23%) |
Sep 29, 2004 | 23.92 | 24.20 | 23.87 | 24.18 | 220,189 | +0.25(+1.06%) |
Sep 28, 2004 | 23.95 | 23.98 | 23.72 | 23.92 | 214,194 | -0.09(-0.39%) |
Sep 27, 2004 | 23.89 | 24.06 | 23.75 | 24.02 | 176,767 | -0.13(-0.54%) |
Sep 24, 2004 | 23.90 | 24.29 | 23.90 | 24.14 | 261,181 | +0.89(+3.82%) |
Sep 23, 2004 | 23.92 | 23.95 | 23.21 | 23.26 | 320,481 | -0.92(-3.80%) |
Sep 22, 2004 | 24.34 | 24.43 | 24.17 | 24.18 | 215,490 | -0.12(-0.51%) |
Sep 21, 2004 | 24.10 | 24.38 | 23.92 | 24.30 | 423,690 | +0.72(+3.06%) |
Sep 20, 2004 | 23.55 | 23.66 | 23.45 | 23.58 | 184,382 | -0.28(-1.16%) |
Sep 17, 2004 | 23.85 | 23.89 | 23.48 | 23.85 | 228,614 | -0.02(-0.08%) |
Sep 16, 2004 | 23.64 | 24.04 | 23.64 | 23.87 | 185,192 | +0.23(+0.99%) |
Sep 15, 2004 | 23.92 | 23.92 | 23.56 | 23.64 | 266,852 | -0.34(-1.42%) |
Sep 14, 2004 | 23.84 | 24.04 | 23.44 | 23.98 | 187,784 | +0.02(+0.08%) |
Sep 13, 2004 | 23.94 | 24.02 | 23.81 | 23.96 | 442,809 | +0.09(+0.39%) |
Sep 10, 2004 | 23.85 | 23.93 | 23.73 | 23.87 | 238,660 | +0.27(+1.12%) |
Sep 09, 2004 | 23.30 | 23.65 | 23.23 | 23.60 | 190,053 | +0.17(+0.74%) |
Sep 08, 2004 | 23.34 | 23.58 | 23.29 | 23.43 | 148,251 | +0.10(+0.42%) |
Sep 07, 2004 | 23.36 | 23.58 | 23.27 | 23.33 | 250,649 | -0.03(-0.13%) |
Sep 03, 2004 | 23.21 | 23.45 | 23.16 | 23.36 | 160,888 | +0.02(+0.08%) |
Sep 02, 2004 | 23.16 | 23.35 | 23.11 | 23.34 | 171,420 | +0.17(+0.72%) |
Sep 01, 2004 | 23.13 | 23.33 | 23.07 | 23.18 | 138,367 | +0.10(+0.45%) |
Aug 31, 2004 | 23.03 | 23.32 | 22.93 | 23.07 | 212,088 | -0.09(-0.37%) |
Aug 30, 2004 | 23.19 | 23.27 | 23.04 | 23.16 | 158,458 | +0.01(+0.05%) |
Aug 27, 2004 | 23.28 | 23.28 | 23.05 | 23.14 | 178,387 | -0.07(-0.29%) |
Aug 26, 2004 | 23.21 | 23.30 | 23.12 | 23.21 | 211,116 | -0.25(-1.08%) |
Aug 25, 2004 | 23.25 | 23.53 | 23.21 | 23.47 | 321,939 | +0.38(+1.63%) |
Aug 24, 2004 | 22.97 | 23.14 | 22.95 | 23.09 | 123,137 | +0.06(+0.27%) |
Aug 23, 2004 | 23.02 | 23.21 | 22.89 | 23.03 | 183,086 | +0.06(+0.27%) |
Aug 20, 2004 | 23.00 | 23.13 | 22.86 | 22.97 | 203,176 | -0.04(-0.19%) |
Aug 19, 2004 | 23.09 | 23.09 | 22.84 | 23.01 | 422,070 | -0.52(-2.20%) |
Aug 18, 2004 | 23.23 | 23.53 | 22.99 | 23.53 | 307,681 | -0.27(-1.12%) |
Aug 17, 2004 | 23.83 | 23.95 | 23.64 | 23.79 | 213,870 | -0.01(-0.03%) |
Aug 16, 2004 | 23.66 | 23.93 | 23.61 | 23.80 | 254,862 | +0.28(+1.18%) |
Aug 13, 2004 | 23.46 | 23.64 | 23.32 | 23.52 | 469,866 | +0.27(+1.17%) |
Aug 12, 2004 | 23.42 | 23.43 | 23.18 | 23.25 | 442,485 | -0.09(-0.40%) |
Aug 11, 2004 | 23.27 | 23.55 | 23.07 | 23.34 | 279,003 | -0.24(-1.02%) |
Aug 10, 2004 | 23.74 | 23.89 | 23.45 | 23.58 | 554,443 | +0.68(+2.96%) |
Aug 09, 2004 | 23.07 | 23.15 | 22.84 | 22.90 | 435,032 | -0.19(-0.83%) |
Aug 06, 2004 | 23.27 | 23.56 | 22.71 | 23.10 | 1,143,397 | +1.52(+7.07%) |
Aug 05, 2004 | 21.85 | 22.05 | 21.57 | 21.57 | 446,859 | -0.08(-0.37%) |
Aug 04, 2004 | 20.77 | 21.65 | 20.69 | 21.65 | 477,644 | +0.70(+3.33%) |
Aug 03, 2004 | 20.94 | 21.07 | 20.84 | 20.95 | 272,036 | -0.32(-1.51%) |