Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.91 | 23.99 | 23.59 | 23.71 | 2,300,072 | -0.33(-1.38%) |
Oct 28, 2004 | 23.90 | 24.13 | 23.68 | 24.04 | 1,983,772 | +0.15(+0.64%) |
Oct 27, 2004 | 23.71 | 24.05 | 23.48 | 23.89 | 2,531,842 | +0.08(+0.32%) |
Oct 26, 2004 | 23.43 | 23.83 | 23.32 | 23.81 | 2,673,736 | +0.53(+2.26%) |
Oct 25, 2004 | 23.36 | 23.44 | 23.15 | 23.29 | 2,305,563 | -0.17(-0.74%) |
Oct 22, 2004 | 23.54 | 23.60 | 23.24 | 23.46 | 1,937,678 | -0.08(-0.32%) |
Oct 21, 2004 | 23.16 | 23.60 | 23.14 | 23.54 | 1,933,343 | +0.25(+1.07%) |
Oct 20, 2004 | 23.03 | 23.35 | 22.75 | 23.29 | 2,700,901 | +0.26(+1.11%) |
Oct 19, 2004 | 23.34 | 23.89 | 23.00 | 23.03 | 2,521,294 | -0.23(-0.98%) |
Oct 18, 2004 | 23.18 | 23.32 | 22.89 | 23.26 | 1,576,585 | +0.06(+0.27%) |
Oct 15, 2004 | 23.28 | 23.43 | 23.10 | 23.20 | 1,912,103 | -0.15(-0.65%) |
Oct 14, 2004 | 23.03 | 23.44 | 22.93 | 23.35 | 2,317,845 | +0.32(+1.38%) |
Oct 13, 2004 | 23.35 | 23.36 | 22.87 | 23.03 | 2,224,645 | -0.31(-1.33%) |
Oct 12, 2004 | 23.15 | 23.43 | 22.98 | 23.34 | 2,393,127 | +0.15(+0.66%) |
Oct 11, 2004 | 23.35 | 23.49 | 23.12 | 23.19 | 1,945,481 | -0.03(-0.15%) |
Oct 08, 2004 | 23.34 | 23.46 | 23.01 | 23.23 | 2,065,845 | -0.06(-0.27%) |
Oct 07, 2004 | 23.68 | 23.70 | 23.13 | 23.29 | 2,922,412 | -0.39(-1.64%) |
Oct 06, 2004 | 23.32 | 23.68 | 23.29 | 23.68 | 2,927,180 | +0.23(+0.97%) |
Oct 05, 2004 | 23.70 | 23.71 | 23.36 | 23.45 | 4,779,173 | -0.37(-1.57%) |
Oct 04, 2004 | 24.22 | 24.37 | 23.74 | 23.82 | 3,439,560 | -0.35(-1.46%) |
Oct 01, 2004 | 24.07 | 24.26 | 23.97 | 24.17 | 2,843,518 | +0.28(+1.16%) |
Sep 30, 2004 | 23.46 | 24.08 | 23.46 | 23.90 | 3,378,149 | +0.44(+1.89%) |
Sep 29, 2004 | 23.50 | 23.55 | 23.34 | 23.45 | 2,073,070 | -0.05(-0.21%) |
Sep 28, 2004 | 23.46 | 23.58 | 23.23 | 23.50 | 2,637,179 | +0.10(+0.41%) |
Sep 27, 2004 | 23.50 | 23.63 | 23.27 | 23.41 | 3,703,119 | -0.25(-1.05%) |
Sep 24, 2004 | 23.42 | 23.87 | 23.42 | 23.65 | 3,294,053 | +0.19(+0.83%) |
Sep 23, 2004 | 23.57 | 23.69 | 23.29 | 23.46 | 3,301,856 | -0.15(-0.62%) |
Sep 22, 2004 | 24.11 | 24.12 | 23.61 | 23.61 | 4,871,795 | -0.61(-2.52%) |
Sep 21, 2004 | 23.62 | 24.22 | 23.60 | 24.22 | 4,677,738 | +0.65(+2.76%) |
Sep 20, 2004 | 23.70 | 23.70 | 23.50 | 23.56 | 3,033,095 | -0.14(-0.58%) |
Sep 17, 2004 | 23.50 | 23.70 | 23.41 | 23.70 | 4,131,691 | +0.34(+1.45%) |
Sep 16, 2004 | 23.05 | 23.54 | 22.96 | 23.36 | 1,239,478 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.92 | 23.05 | 2,400,207 | -0.21(-0.89%) |
Sep 14, 2004 | 23.18 | 23.50 | 23.09 | 23.25 | 2,983,389 | +0.09(+0.39%) |
Sep 13, 2004 | 22.75 | 23.16 | 22.75 | 23.16 | 2,804,071 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.62 | 22.75 | 2,280,131 | -0.15(-0.66%) |
Sep 09, 2004 | 23.08 | 23.16 | 22.68 | 22.90 | 2,210,629 | -0.20(-0.87%) |
Sep 08, 2004 | 23.24 | 23.34 | 23.07 | 23.10 | 3,001,162 | -0.12(-0.54%) |
Sep 07, 2004 | 22.91 | 23.24 | 22.85 | 23.23 | 2,489,505 | +0.47(+2.07%) |
Sep 03, 2004 | 22.76 | 22.86 | 22.63 | 22.76 | 1,699,984 | +0.03(+0.12%) |
Sep 02, 2004 | 22.46 | 22.77 | 22.44 | 22.73 | 2,314,810 | +0.28(+1.23%) |
Sep 01, 2004 | 22.24 | 22.49 | 22.24 | 22.45 | 2,123,788 | +0.21(+0.96%) |
Aug 31, 2004 | 22.18 | 22.36 | 22.04 | 22.24 | 3,021,536 | +0.12(+0.56%) |
Aug 30, 2004 | 22.10 | 22.25 | 22.03 | 22.11 | 933,727 | -0.09(-0.41%) |
Aug 27, 2004 | 22.31 | 22.31 | 22.06 | 22.20 | 1,292,652 | -0.10(-0.47%) |
Aug 26, 2004 | 22.26 | 22.42 | 22.22 | 22.31 | 1,912,681 | +0.06(+0.28%) |
Aug 25, 2004 | 22.33 | 22.36 | 21.92 | 22.24 | 1,874,967 | -0.12(-0.56%) |
Aug 24, 2004 | 22.32 | 22.49 | 22.13 | 22.37 | 1,731,050 | +0.19(+0.87%) |
Aug 23, 2004 | 22.33 | 22.39 | 22.12 | 22.17 | 2,068,591 | -0.15(-0.68%) |
Aug 20, 2004 | 22.18 | 22.37 | 22.13 | 22.33 | 3,101,441 | +0.30(+1.38%) |
Aug 19, 2004 | 21.96 | 22.13 | 21.76 | 22.02 | 3,020,380 | +0.03(+0.16%) |
Aug 18, 2004 | 21.97 | 22.08 | 21.87 | 21.99 | 3,876,513 | +0.05(+0.22%) |
Aug 17, 2004 | 21.98 | 22.31 | 21.88 | 21.94 | 5,686,458 | +0.12(+0.57%) |
Aug 16, 2004 | 21.56 | 21.91 | 21.49 | 21.81 | 3,577,408 | +0.28(+1.32%) |
Aug 13, 2004 | 21.38 | 21.55 | 21.29 | 21.53 | 4,104,959 | +0.29(+1.37%) |
Aug 12, 2004 | 21.32 | 21.35 | 21.21 | 21.24 | 3,296,654 | -0.13(-0.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 21.26 | 21.37 | 3,487,966 | -0.24(-1.09%) |
Aug 10, 2004 | 21.21 | 21.61 | 21.16 | 21.61 | 3,716,846 | +0.54(+2.56%) |
Aug 09, 2004 | 21.16 | 21.36 | 21.07 | 21.07 | 2,208,317 | -0.06(-0.26%) |
Aug 06, 2004 | 21.36 | 21.36 | 21.08 | 21.12 | 3,617,289 | -0.24(-1.10%) |
Aug 05, 2004 | 21.63 | 21.81 | 21.32 | 21.36 | 3,138,577 | -0.17(-0.77%) |
Aug 04, 2004 | 21.41 | 21.61 | 21.34 | 21.52 | 3,103,609 | +0.11(+0.52%) |
Aug 03, 2004 | 21.14 | 21.73 | 21.05 | 21.41 | 5,943,659 | +0.20(+0.95%) |