Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.39 | 25.13 | 24.34 | 25.11 | 647,621 | +0.69(+2.83%) |
Oct 28, 2004 | 24.90 | 25.29 | 23.79 | 24.42 | 1,476,323 | -0.26(-1.07%) |
Oct 27, 2004 | 24.54 | 24.77 | 24.40 | 24.68 | 583,820 | +0.15(+0.61%) |
Oct 26, 2004 | 23.92 | 24.57 | 23.81 | 24.54 | 441,911 | +0.55(+2.31%) |
Oct 25, 2004 | 23.85 | 24.03 | 23.66 | 23.98 | 270,213 | +0.04(+0.18%) |
Oct 22, 2004 | 23.94 | 24.22 | 23.89 | 23.94 | 215,795 | +0.00(+0.00%) |
Oct 21, 2004 | 24.02 | 24.02 | 23.68 | 23.94 | 510,638 | -0.15(-0.62%) |
Oct 20, 2004 | 24.11 | 24.30 | 23.90 | 24.09 | 619,943 | +0.08(+0.34%) |
Oct 19, 2004 | 23.55 | 24.19 | 23.55 | 24.01 | 698,520 | +0.46(+1.94%) |
Oct 18, 2004 | 23.45 | 23.61 | 23.26 | 23.55 | 387,962 | +0.10(+0.44%) |
Oct 15, 2004 | 23.28 | 23.64 | 23.15 | 23.45 | 335,655 | +0.13(+0.57%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.10 | 23.32 | 563,648 | -0.25(-1.05%) |
Oct 13, 2004 | 23.21 | 23.70 | 23.05 | 23.56 | 620,177 | +0.35(+1.51%) |
Oct 12, 2004 | 23.03 | 23.40 | 22.17 | 23.21 | 2,963,905 | -1.32(-5.37%) |
Oct 11, 2004 | 24.73 | 24.75 | 24.42 | 24.53 | 435,578 | -0.18(-0.74%) |
Oct 08, 2004 | 25.23 | 25.24 | 24.67 | 24.71 | 290,620 | -0.50(-1.98%) |
Oct 07, 2004 | 25.43 | 25.46 | 25.15 | 25.21 | 327,211 | -0.16(-0.62%) |
Oct 06, 2004 | 25.32 | 25.38 | 25.02 | 25.37 | 249,337 | -0.02(-0.07%) |
Oct 05, 2004 | 25.54 | 25.66 | 25.25 | 25.39 | 468,417 | -0.19(-0.75%) |
Oct 04, 2004 | 25.19 | 25.78 | 25.11 | 25.58 | 863,886 | +0.40(+1.57%) |
Oct 01, 2004 | 24.43 | 25.32 | 24.39 | 25.18 | 701,335 | +0.86(+3.52%) |
Sep 30, 2004 | 24.22 | 24.47 | 23.93 | 24.33 | 467,948 | +0.13(+0.55%) |
Sep 29, 2004 | 23.97 | 24.36 | 23.90 | 24.19 | 299,299 | +0.23(+0.96%) |
Sep 28, 2004 | 23.87 | 24.01 | 23.79 | 23.96 | 539,723 | +0.10(+0.41%) |
Sep 27, 2004 | 24.07 | 24.07 | 23.62 | 23.87 | 271,151 | -0.29(-1.18%) |
Sep 24, 2004 | 24.16 | 24.47 | 24.05 | 24.15 | 361,223 | -0.12(-0.47%) |
Sep 23, 2004 | 24.13 | 24.45 | 24.13 | 24.27 | 404,616 | +0.07(+0.28%) |
Sep 22, 2004 | 24.35 | 24.35 | 23.83 | 24.20 | 292,027 | -0.14(-0.60%) |
Sep 21, 2004 | 24.22 | 24.39 | 23.91 | 24.34 | 279,596 | +0.17(+0.72%) |
Sep 20, 2004 | 24.14 | 24.28 | 24.00 | 24.17 | 169,118 | -0.07(-0.28%) |
Sep 17, 2004 | 24.26 | 24.49 | 24.24 | 24.24 | 240,893 | -0.02(-0.09%) |
Sep 16, 2004 | 24.09 | 24.30 | 24.05 | 24.26 | 268,806 | +0.17(+0.71%) |
Sep 15, 2004 | 24.00 | 24.25 | 23.81 | 24.09 | 447,541 | -0.02(-0.07%) |
Sep 14, 2004 | 23.83 | 24.28 | 23.73 | 24.10 | 358,642 | +0.27(+1.15%) |
Sep 13, 2004 | 23.68 | 23.86 | 23.68 | 23.83 | 406,727 | +0.00(+0.00%) |
Sep 10, 2004 | 23.81 | 23.85 | 23.52 | 23.83 | 455,281 | +0.06(+0.27%) |
Sep 09, 2004 | 23.45 | 23.86 | 23.44 | 23.77 | 1,006,264 | +0.46(+1.98%) |
Sep 08, 2004 | 23.02 | 23.44 | 22.95 | 23.31 | 678,114 | +0.29(+1.24%) |
Sep 07, 2004 | 22.74 | 23.13 | 22.74 | 23.02 | 465,133 | +0.28(+1.22%) |
Sep 03, 2004 | 22.17 | 22.74 | 22.11 | 22.74 | 467,009 | +0.57(+2.58%) |
Sep 02, 2004 | 22.02 | 22.24 | 21.93 | 22.17 | 325,100 | +0.13(+0.58%) |
Sep 01, 2004 | 21.73 | 22.05 | 21.69 | 22.05 | 297,188 | +0.32(+1.47%) |
Aug 31, 2004 | 21.67 | 21.83 | 21.47 | 21.73 | 371,778 | +0.16(+0.73%) |
Aug 30, 2004 | 21.53 | 21.70 | 21.47 | 21.57 | 319,236 | +0.01(+0.06%) |
Aug 27, 2004 | 21.40 | 21.59 | 21.40 | 21.56 | 367,087 | +0.22(+1.02%) |
Aug 26, 2004 | 21.27 | 21.44 | 21.27 | 21.34 | 465,133 | +0.03(+0.12%) |
Aug 25, 2004 | 21.17 | 21.32 | 21.13 | 21.31 | 272,324 | +0.18(+0.85%) |
Aug 24, 2004 | 21.19 | 21.32 | 21.12 | 21.13 | 251,683 | -0.03(-0.14%) |
Aug 23, 2004 | 21.44 | 21.44 | 21.10 | 21.16 | 253,559 | -0.22(-1.04%) |
Aug 20, 2004 | 21.24 | 21.39 | 21.12 | 21.38 | 255,201 | +0.18(+0.86%) |
Aug 19, 2004 | 21.34 | 21.35 | 21.14 | 21.20 | 304,693 | -0.16(-0.76%) |
Aug 18, 2004 | 21.35 | 21.36 | 21.17 | 21.36 | 315,952 | +0.09(+0.42%) |
Aug 17, 2004 | 21.42 | 21.52 | 21.17 | 21.27 | 236,202 | -0.04(-0.20%) |
Aug 16, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 323,458 | +0.17(+0.81%) |
Aug 13, 2004 | 21.23 | 21.36 | 21.05 | 21.15 | 165,834 | -0.11(-0.50%) |
Aug 12, 2004 | 21.45 | 21.45 | 21.19 | 21.25 | 211,104 | -0.17(-0.78%) |
Aug 11, 2004 | 21.62 | 21.68 | 21.29 | 21.42 | 520,489 | -0.25(-1.14%) |
Aug 10, 2004 | 21.36 | 21.70 | 21.20 | 21.67 | 394,765 | +0.31(+1.44%) |
Aug 09, 2004 | 21.34 | 21.57 | 21.23 | 21.36 | 529,168 | +0.10(+0.48%) |
Aug 06, 2004 | 21.28 | 21.36 | 20.83 | 21.26 | 525,415 | -0.11(-0.50%) |
Aug 05, 2004 | 21.91 | 21.91 | 21.32 | 21.36 | 389,604 | -0.59(-2.68%) |
Aug 04, 2004 | 22.04 | 22.04 | 21.73 | 21.95 | 330,964 | -0.15(-0.69%) |
Aug 03, 2004 | 22.55 | 22.57 | 22.05 | 22.11 | 553,093 | -0.45(-1.98%) |