Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.38 | 28.29 | 27.30 | 28.18 | 3,639,600 | +1.25(+4.62%) |
Oct 28, 2004 | 26.39 | 27.18 | 26.21 | 26.93 | 1,646,800 | +0.54(+2.07%) |
Oct 27, 2004 | 26.29 | 26.55 | 26.20 | 26.39 | 1,779,600 | -0.10(-0.38%) |
Oct 26, 2004 | 26.50 | 26.53 | 26.15 | 26.48 | 835,200 | +0.00(+0.02%) |
Oct 25, 2004 | 26.45 | 26.65 | 26.40 | 26.48 | 945,000 | -0.16(-0.58%) |
Oct 22, 2004 | 26.75 | 26.89 | 26.62 | 26.64 | 995,800 | -0.07(-0.26%) |
Oct 21, 2004 | 26.91 | 26.92 | 26.68 | 26.70 | 1,795,400 | -0.27(-0.98%) |
Oct 20, 2004 | 27.00 | 27.34 | 26.89 | 26.97 | 1,234,000 | -0.23(-0.85%) |
Oct 19, 2004 | 26.82 | 27.50 | 26.82 | 27.20 | 2,143,000 | +0.20(+0.72%) |
Oct 18, 2004 | 26.25 | 27.01 | 26.23 | 27.00 | 1,163,800 | +0.68(+2.58%) |
Oct 15, 2004 | 26.48 | 26.48 | 26.12 | 26.32 | 1,173,600 | -0.17(-0.64%) |
Oct 14, 2004 | 26.10 | 26.50 | 26.07 | 26.50 | 1,989,400 | +0.39(+1.51%) |
Oct 13, 2004 | 26.05 | 26.93 | 25.95 | 26.10 | 3,640,600 | +0.10(+0.38%) |
Oct 12, 2004 | 25.75 | 26.04 | 25.11 | 26.00 | 5,729,400 | +1.54(+6.30%) |
Oct 11, 2004 | 24.29 | 24.53 | 24.18 | 24.46 | 1,224,200 | +0.05(+0.20%) |
Oct 08, 2004 | 24.70 | 24.75 | 24.20 | 24.41 | 760,800 | -0.36(-1.47%) |
Oct 07, 2004 | 25.02 | 25.30 | 24.74 | 24.77 | 547,200 | -0.21(-0.82%) |
Oct 06, 2004 | 24.93 | 25.00 | 24.77 | 24.98 | 2,111,200 | +0.05(+0.22%) |
Oct 05, 2004 | 25.37 | 25.37 | 24.88 | 24.93 | 1,316,600 | -0.54(-2.14%) |
Oct 04, 2004 | 25.39 | 25.88 | 25.38 | 25.47 | 1,266,000 | +0.12(+0.49%) |
Oct 01, 2004 | 24.80 | 25.48 | 24.80 | 25.34 | 1,411,400 | +0.55(+2.22%) |
Sep 30, 2004 | 24.75 | 24.89 | 24.66 | 24.80 | 2,618,400 | +0.05(+0.18%) |
Sep 29, 2004 | 24.68 | 24.93 | 24.67 | 24.75 | 1,023,800 | +0.09(+0.39%) |
Sep 28, 2004 | 24.79 | 24.93 | 24.60 | 24.66 | 868,600 | -0.22(-0.88%) |
Sep 27, 2004 | 24.50 | 25.09 | 24.36 | 24.88 | 1,223,000 | +0.36(+1.49%) |
Sep 24, 2004 | 24.61 | 24.92 | 24.48 | 24.51 | 646,800 | -0.03(-0.12%) |
Sep 23, 2004 | 24.75 | 24.82 | 24.54 | 24.54 | 1,057,000 | -0.29(-1.17%) |
Sep 22, 2004 | 25.14 | 25.35 | 24.82 | 24.83 | 1,215,800 | -0.56(-2.19%) |
Sep 21, 2004 | 24.85 | 25.46 | 24.79 | 25.39 | 1,298,200 | +0.65(+2.63%) |
Sep 20, 2004 | 24.39 | 25.10 | 24.35 | 24.73 | 1,249,800 | +0.25(+1.02%) |
Sep 17, 2004 | 24.27 | 24.50 | 23.95 | 24.48 | 1,169,400 | +0.41(+1.70%) |
Sep 16, 2004 | 23.62 | 24.09 | 23.62 | 24.07 | 824,000 | +0.53(+2.25%) |
Sep 15, 2004 | 23.84 | 23.86 | 23.48 | 23.55 | 685,400 | -0.36(-1.53%) |
Sep 14, 2004 | 23.57 | 23.98 | 23.52 | 23.91 | 801,400 | +0.04(+0.17%) |
Sep 13, 2004 | 23.93 | 24.09 | 23.80 | 23.87 | 907,400 | -0.16(-0.69%) |
Sep 10, 2004 | 23.43 | 24.14 | 23.37 | 24.04 | 1,176,200 | +0.48(+2.02%) |
Sep 09, 2004 | 22.91 | 23.81 | 22.89 | 23.56 | 1,383,200 | +0.62(+2.70%) |
Sep 08, 2004 | 22.75 | 23.02 | 22.75 | 22.94 | 1,022,400 | +0.09(+0.37%) |
Sep 07, 2004 | 22.50 | 23.01 | 22.50 | 22.86 | 948,200 | +0.42(+1.87%) |
Sep 03, 2004 | 22.57 | 22.60 | 22.21 | 22.43 | 662,600 | -0.21(-0.95%) |
Sep 02, 2004 | 22.34 | 22.67 | 22.11 | 22.65 | 862,400 | +0.26(+1.16%) |
Sep 01, 2004 | 22.00 | 22.41 | 22.00 | 22.39 | 650,000 | +0.30(+1.38%) |
Aug 31, 2004 | 22.25 | 22.27 | 22.00 | 22.09 | 855,400 | -0.20(-0.88%) |
Aug 30, 2004 | 22.64 | 22.65 | 22.28 | 22.28 | 534,800 | -0.36(-1.59%) |
Aug 27, 2004 | 22.55 | 22.74 | 22.49 | 22.64 | 604,800 | +0.04(+0.18%) |
Aug 26, 2004 | 22.26 | 22.61 | 22.10 | 22.60 | 949,200 | +0.35(+1.57%) |
Aug 25, 2004 | 22.22 | 22.34 | 22.12 | 22.25 | 1,072,600 | +0.00(+0.00%) |
Aug 24, 2004 | 22.36 | 22.43 | 22.09 | 22.25 | 909,200 | +0.04(+0.16%) |
Aug 23, 2004 | 22.34 | 22.37 | 22.18 | 22.21 | 826,800 | -0.16(-0.74%) |
Aug 20, 2004 | 21.93 | 22.46 | 21.80 | 22.38 | 977,800 | +0.40(+1.84%) |
Aug 19, 2004 | 21.98 | 22.05 | 21.82 | 21.98 | 890,000 | -0.12(-0.57%) |
Aug 18, 2004 | 21.45 | 22.11 | 21.40 | 22.10 | 853,800 | +0.42(+1.91%) |
Aug 17, 2004 | 21.21 | 21.79 | 21.16 | 21.68 | 1,087,000 | +0.47(+2.24%) |
Aug 16, 2004 | 21.23 | 21.60 | 21.01 | 21.21 | 1,809,200 | +0.08(+0.38%) |
Aug 13, 2004 | 21.38 | 21.51 | 21.06 | 21.13 | 1,495,000 | -0.36(-1.65%) |
Aug 12, 2004 | 21.64 | 21.66 | 21.27 | 21.48 | 1,110,000 | -0.29(-1.31%) |
Aug 11, 2004 | 21.71 | 21.93 | 21.39 | 21.77 | 1,109,600 | -0.14(-0.64%) |
Aug 10, 2004 | 21.52 | 21.92 | 21.45 | 21.91 | 784,200 | +0.39(+1.84%) |
Aug 09, 2004 | 21.54 | 21.78 | 21.41 | 21.52 | 1,087,600 | -0.02(-0.09%) |
Aug 06, 2004 | 21.85 | 22.03 | 21.51 | 21.54 | 1,200,000 | -0.49(-2.22%) |
Aug 05, 2004 | 22.40 | 22.71 | 22.02 | 22.02 | 1,313,400 | -0.50(-2.22%) |
Aug 04, 2004 | 22.43 | 22.63 | 22.15 | 22.52 | 1,417,200 | +0.07(+0.31%) |
Aug 03, 2004 | 22.90 | 22.91 | 22.40 | 22.45 | 1,595,800 | -0.61(-2.64%) |