Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.55 | 24.68 | 24.44 | 24.67 | 7,356,304 | +0.27(+1.09%) |
Oct 28, 2004 | 24.41 | 24.73 | 24.29 | 24.40 | 9,198,332 | -0.43(-1.74%) |
Oct 27, 2004 | 25.24 | 25.24 | 24.69 | 24.83 | 10,870,091 | -0.12(-0.49%) |
Oct 26, 2004 | 24.93 | 25.00 | 24.73 | 24.95 | 7,238,698 | -0.23(-0.92%) |
Oct 25, 2004 | 25.14 | 25.28 | 25.11 | 25.19 | 7,977,162 | +0.22(+0.87%) |
Oct 22, 2004 | 25.22 | 25.24 | 24.94 | 24.97 | 6,320,990 | -0.05(-0.19%) |
Oct 21, 2004 | 25.16 | 25.17 | 24.93 | 25.02 | 5,995,565 | -0.03(-0.10%) |
Oct 20, 2004 | 24.65 | 25.04 | 24.65 | 25.04 | 5,440,123 | +0.31(+1.27%) |
Oct 19, 2004 | 24.83 | 24.88 | 24.70 | 24.73 | 7,387,241 | -0.06(-0.24%) |
Oct 18, 2004 | 24.98 | 25.11 | 24.76 | 24.79 | 6,011,860 | -0.19(-0.76%) |
Oct 15, 2004 | 25.02 | 25.07 | 24.86 | 24.98 | 8,030,770 | +0.17(+0.70%) |
Oct 14, 2004 | 24.81 | 24.94 | 24.75 | 24.81 | 7,287,346 | +0.25(+1.00%) |
Oct 13, 2004 | 24.61 | 24.63 | 24.39 | 24.56 | 9,791,560 | -0.26(-1.04%) |
Oct 12, 2004 | 24.96 | 25.07 | 24.82 | 24.82 | 4,694,810 | -0.34(-1.35%) |
Oct 11, 2004 | 25.28 | 25.30 | 25.04 | 25.16 | 5,833,797 | -0.03(-0.12%) |
Oct 08, 2004 | 25.26 | 25.34 | 25.11 | 25.19 | 6,287,928 | +0.11(+0.42%) |
Oct 07, 2004 | 25.23 | 25.27 | 25.03 | 25.08 | 5,712,884 | -0.14(-0.54%) |
Oct 06, 2004 | 25.14 | 25.35 | 25.11 | 25.22 | 9,902,554 | +0.41(+1.66%) |
Oct 05, 2004 | 24.64 | 24.95 | 24.64 | 24.81 | 7,858,611 | +0.44(+1.79%) |
Oct 04, 2004 | 24.38 | 24.45 | 24.27 | 24.37 | 7,143,054 | -0.27(-1.10%) |
Oct 01, 2004 | 24.52 | 24.66 | 24.49 | 24.64 | 5,274,576 | +0.28(+1.15%) |
Sep 30, 2004 | 24.24 | 24.39 | 24.23 | 24.36 | 3,893,291 | +0.07(+0.30%) |
Sep 29, 2004 | 24.45 | 24.52 | 24.21 | 24.29 | 8,056,275 | -0.48(-1.93%) |
Sep 28, 2004 | 24.95 | 25.00 | 24.75 | 24.77 | 8,971,857 | +0.26(+1.05%) |
Sep 27, 2004 | 24.48 | 24.60 | 24.39 | 24.51 | 6,201,966 | +0.14(+0.57%) |
Sep 24, 2004 | 24.50 | 24.63 | 24.36 | 24.37 | 7,056,856 | +0.18(+0.75%) |
Sep 23, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 11,008,243 | -0.20(-0.83%) |
Sep 22, 2004 | 24.45 | 24.47 | 24.30 | 24.39 | 7,263,730 | -0.21(-0.86%) |
Sep 21, 2004 | 24.47 | 24.67 | 24.37 | 24.60 | 13,264,963 | +0.59(+2.45%) |
Sep 20, 2004 | 24.05 | 24.17 | 24.00 | 24.01 | 8,682,092 | +0.12(+0.50%) |
Sep 17, 2004 | 23.70 | 23.99 | 23.64 | 23.90 | 12,188,794 | +0.55(+2.38%) |
Sep 16, 2004 | 23.34 | 23.42 | 23.29 | 23.34 | 5,754,448 | +0.12(+0.51%) |
Sep 15, 2004 | 23.10 | 23.34 | 23.05 | 23.22 | 9,894,288 | -0.03(-0.13%) |
Sep 14, 2004 | 23.22 | 23.36 | 23.18 | 23.25 | 5,143,509 | +0.01(+0.04%) |
Sep 13, 2004 | 23.19 | 23.33 | 23.17 | 23.24 | 5,047,865 | +0.08(+0.35%) |
Sep 10, 2004 | 23.31 | 23.32 | 23.12 | 23.16 | 4,535,640 | +0.03(+0.15%) |
Sep 09, 2004 | 23.05 | 23.22 | 22.97 | 23.13 | 5,957,543 | +0.18(+0.77%) |
Sep 08, 2004 | 22.78 | 23.09 | 22.77 | 22.95 | 5,221,677 | -0.02(-0.09%) |
Sep 07, 2004 | 22.84 | 22.98 | 22.65 | 22.97 | 8,147,904 | -0.02(-0.09%) |
Sep 03, 2004 | 22.90 | 23.06 | 22.85 | 22.99 | 6,188,033 | -0.25(-1.06%) |
Sep 02, 2004 | 23.05 | 23.24 | 23.04 | 23.24 | 5,671,793 | +0.17(+0.73%) |
Sep 01, 2004 | 22.85 | 23.15 | 22.84 | 23.07 | 6,848,802 | +0.33(+1.45%) |
Aug 31, 2004 | 22.68 | 22.76 | 22.58 | 22.74 | 5,592,916 | +0.19(+0.83%) |
Aug 30, 2004 | 22.68 | 23.18 | 22.53 | 22.55 | 3,667,761 | -0.17(-0.73%) |
Aug 27, 2004 | 22.63 | 22.73 | 22.52 | 22.72 | 4,644,980 | +0.45(+2.04%) |
Aug 26, 2004 | 22.10 | 22.29 | 22.07 | 22.26 | 5,334,796 | +0.11(+0.50%) |
Aug 25, 2004 | 22.01 | 22.26 | 22.00 | 22.15 | 7,350,872 | +0.03(+0.13%) |
Aug 24, 2004 | 22.13 | 22.14 | 22.00 | 22.13 | 9,014,366 | -0.23(-1.04%) |
Aug 23, 2004 | 22.76 | 22.76 | 22.35 | 22.36 | 5,662,347 | -0.24(-1.07%) |
Aug 20, 2004 | 22.59 | 22.79 | 22.59 | 22.60 | 6,800,862 | -0.03(-0.11%) |
Aug 19, 2004 | 22.62 | 22.75 | 22.54 | 22.62 | 6,440,249 | -0.12(-0.52%) |
Aug 18, 2004 | 22.63 | 22.81 | 22.62 | 22.74 | 7,508,153 | +0.11(+0.49%) |
Aug 17, 2004 | 22.94 | 22.95 | 22.61 | 22.63 | 6,712,539 | -0.46(-2.00%) |
Aug 16, 2004 | 22.96 | 23.12 | 22.94 | 23.09 | 6,969,950 | +0.30(+1.30%) |
Aug 13, 2004 | 22.85 | 22.93 | 22.76 | 22.80 | 7,941,738 | -0.03(-0.11%) |
Aug 12, 2004 | 23.16 | 23.20 | 22.82 | 22.82 | 7,862,862 | -0.30(-1.32%) |
Aug 11, 2004 | 23.16 | 23.21 | 22.90 | 23.13 | 9,319,009 | -0.35(-1.50%) |
Aug 10, 2004 | 23.61 | 23.69 | 23.46 | 23.48 | 6,750,324 | -0.04(-0.16%) |
Aug 09, 2004 | 23.30 | 23.65 | 23.30 | 23.52 | 6,983,411 | +0.25(+1.07%) |
Aug 06, 2004 | 23.71 | 23.73 | 23.20 | 23.27 | 7,894,743 | -0.40(-1.70%) |
Aug 05, 2004 | 23.82 | 23.92 | 23.66 | 23.67 | 8,854,723 | -0.07(-0.30%) |
Aug 04, 2004 | 23.95 | 24.00 | 23.66 | 23.74 | 11,761,113 | -0.29(-1.20%) |
Aug 03, 2004 | 24.14 | 24.23 | 24.03 | 24.03 | 13,737,751 | +0.20(+0.84%) |