Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.29 | 24.54 | 24.19 | 24.50 | 6,461,652 | +0.10(+0.40%) |
Oct 28, 2004 | 24.26 | 24.48 | 24.07 | 24.40 | 5,042,188 | +0.15(+0.60%) |
Oct 27, 2004 | 24.05 | 24.27 | 23.80 | 24.26 | 5,353,484 | +0.10(+0.40%) |
Oct 26, 2004 | 23.80 | 24.22 | 23.66 | 24.16 | 6,072,017 | +0.27(+1.14%) |
Oct 25, 2004 | 23.71 | 23.90 | 23.58 | 23.89 | 5,889,502 | -0.03(-0.12%) |
Oct 22, 2004 | 24.38 | 24.41 | 23.85 | 23.92 | 5,922,031 | -0.66(-2.69%) |
Oct 21, 2004 | 24.01 | 24.58 | 23.80 | 24.58 | 8,084,734 | +0.54(+2.26%) |
Oct 20, 2004 | 24.07 | 24.19 | 23.93 | 24.03 | 5,673,221 | -0.15(-0.60%) |
Oct 19, 2004 | 24.33 | 24.39 | 24.10 | 24.18 | 6,406,166 | -0.18(-0.76%) |
Oct 18, 2004 | 24.29 | 24.43 | 24.27 | 24.36 | 6,705,315 | +0.17(+0.68%) |
Oct 15, 2004 | 24.11 | 24.30 | 23.90 | 24.20 | 8,911,253 | +0.06(+0.24%) |
Oct 14, 2004 | 24.30 | 24.31 | 23.96 | 24.14 | 9,041,063 | -0.16(-0.64%) |
Oct 13, 2004 | 24.12 | 24.38 | 24.12 | 24.30 | 10,079,951 | +0.17(+0.68%) |
Oct 12, 2004 | 23.95 | 24.15 | 23.88 | 24.13 | 9,654,596 | -0.06(-0.24%) |
Oct 11, 2004 | 24.14 | 24.30 | 24.07 | 24.19 | 5,612,897 | +0.05(+0.20%) |
Oct 08, 2004 | 24.04 | 24.33 | 23.86 | 24.14 | 10,385,070 | +0.10(+0.40%) |
Oct 07, 2004 | 23.67 | 24.25 | 23.59 | 24.04 | 14,065,957 | +0.40(+1.68%) |
Oct 06, 2004 | 23.29 | 23.65 | 23.10 | 23.64 | 9,360,285 | +0.45(+1.93%) |
Oct 05, 2004 | 22.91 | 23.30 | 22.85 | 23.20 | 8,251,808 | +0.33(+1.44%) |
Oct 04, 2004 | 23.06 | 23.06 | 22.53 | 22.87 | 7,377,833 | +0.45(+1.99%) |
Oct 01, 2004 | 21.92 | 22.51 | 21.87 | 22.42 | 6,102,694 | +0.51(+2.35%) |
Sep 30, 2004 | 21.91 | 22.11 | 21.75 | 21.91 | 9,240,255 | -0.24(-1.10%) |
Sep 29, 2004 | 21.96 | 22.15 | 21.37 | 22.15 | 11,655,886 | +0.19(+0.89%) |
Sep 28, 2004 | 22.49 | 22.61 | 21.71 | 21.95 | 13,362,145 | -0.55(-2.46%) |
Sep 27, 2004 | 22.60 | 22.68 | 22.45 | 22.51 | 4,893,232 | -0.28(-1.24%) |
Sep 24, 2004 | 22.54 | 22.92 | 22.54 | 22.79 | 4,017,403 | +0.19(+0.86%) |
Sep 23, 2004 | 22.54 | 22.82 | 22.50 | 22.60 | 5,464,352 | -0.04(-0.17%) |
Sep 22, 2004 | 22.61 | 22.83 | 22.55 | 22.63 | 4,735,937 | -0.11(-0.47%) |
Sep 21, 2004 | 22.63 | 22.75 | 22.34 | 22.74 | 5,301,910 | +0.27(+1.21%) |
Sep 20, 2004 | 22.60 | 22.76 | 22.34 | 22.47 | 6,263,077 | -0.28(-1.24%) |
Sep 17, 2004 | 22.97 | 22.97 | 22.72 | 22.75 | 5,809,619 | +0.02(+0.09%) |
Sep 16, 2004 | 22.27 | 22.91 | 22.27 | 22.73 | 5,145,027 | +0.38(+1.69%) |
Sep 15, 2004 | 22.59 | 22.63 | 22.27 | 22.35 | 6,606,594 | -0.23(-1.03%) |
Sep 14, 2004 | 22.65 | 22.71 | 22.34 | 22.59 | 6,823,801 | -0.07(-0.30%) |
Sep 13, 2004 | 22.55 | 22.81 | 22.54 | 22.65 | 4,293,287 | +0.16(+0.69%) |
Sep 10, 2004 | 22.36 | 22.72 | 22.25 | 22.50 | 6,614,726 | +0.29(+1.31%) |
Sep 09, 2004 | 22.23 | 22.38 | 22.16 | 22.21 | 6,097,856 | -0.03(-0.13%) |
Sep 08, 2004 | 22.21 | 22.42 | 22.12 | 22.24 | 6,328,342 | +0.19(+0.88%) |
Sep 07, 2004 | 21.72 | 22.14 | 21.72 | 22.04 | 5,793,972 | +0.31(+1.43%) |
Sep 03, 2004 | 21.86 | 22.04 | 21.66 | 21.73 | 4,328,596 | -0.17(-0.75%) |
Sep 02, 2004 | 21.71 | 21.93 | 21.59 | 21.90 | 5,178,792 | +0.06(+0.27%) |
Sep 01, 2004 | 21.82 | 21.89 | 21.65 | 21.84 | 4,743,143 | +0.03(+0.13%) |
Aug 31, 2004 | 21.89 | 21.94 | 21.69 | 21.81 | 5,180,336 | +0.05(+0.22%) |
Aug 30, 2004 | 21.86 | 21.99 | 21.74 | 21.76 | 3,772,505 | -0.25(-1.15%) |
Aug 27, 2004 | 21.95 | 22.10 | 21.75 | 22.01 | 3,801,741 | -0.02(-0.09%) |
Aug 26, 2004 | 21.93 | 22.13 | 21.84 | 22.03 | 2,934,148 | +0.17(+0.80%) |
Aug 25, 2004 | 21.58 | 22.04 | 21.58 | 21.86 | 4,951,703 | +0.18(+0.85%) |
Aug 24, 2004 | 21.76 | 21.95 | 21.57 | 21.67 | 5,369,337 | +0.14(+0.63%) |
Aug 23, 2004 | 21.71 | 21.98 | 21.52 | 21.54 | 4,219,478 | -0.26(-1.20%) |
Aug 20, 2004 | 21.61 | 21.87 | 21.59 | 21.80 | 6,600,314 | +0.04(+0.18%) |
Aug 19, 2004 | 21.57 | 21.78 | 21.49 | 21.76 | 5,072,144 | +0.14(+0.63%) |
Aug 18, 2004 | 21.32 | 21.69 | 21.13 | 21.62 | 4,848,761 | +0.27(+1.27%) |
Aug 17, 2004 | 20.93 | 21.44 | 20.93 | 21.35 | 6,932,816 | +0.42(+2.00%) |
Aug 16, 2004 | 20.40 | 21.12 | 20.36 | 20.93 | 11,650,018 | +0.64(+3.16%) |
Aug 13, 2004 | 20.55 | 20.79 | 20.28 | 20.29 | 11,028,868 | -0.31(-1.51%) |
Aug 12, 2004 | 20.89 | 20.97 | 20.40 | 20.60 | 13,249,218 | -0.55(-2.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 20.91 | 21.16 | 12,204,874 | -0.64(-2.94%) |
Aug 10, 2004 | 21.35 | 21.94 | 21.32 | 21.80 | 9,471,874 | +0.49(+2.28%) |
Aug 09, 2004 | 21.36 | 21.54 | 21.22 | 21.31 | 5,338,249 | -0.05(-0.23%) |
Aug 06, 2004 | 21.40 | 21.61 | 21.23 | 21.36 | 6,405,960 | -0.28(-1.30%) |
Aug 05, 2004 | 22.00 | 22.10 | 21.61 | 21.64 | 6,236,209 | -0.20(-0.93%) |
Aug 04, 2004 | 21.95 | 22.17 | 21.71 | 21.85 | 6,869,404 | -0.27(-1.23%) |
Aug 03, 2004 | 22.36 | 22.42 | 22.04 | 22.12 | 4,886,643 | -0.32(-1.43%) |