Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.60 | 23.95 | 23.55 | 23.60 | 9,644 | +0.05(+0.21%) |
Oct 28, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.00(+0.00%) |
Oct 27, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.30(+1.29%) |
Oct 26, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 7,394 | -0.05(-0.21%) |
Oct 25, 2004 | 23.30 | 23.65 | 23.30 | 23.30 | 6,987 | -0.05(-0.21%) |
Oct 22, 2004 | 23.35 | 23.40 | 23.25 | 23.35 | 12,560 | +0.45(+1.97%) |
Oct 21, 2004 | 22.90 | 23.10 | 22.85 | 22.90 | 13,189 | +0.20(+0.88%) |
Oct 20, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.00(+0.00%) |
Oct 19, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.15(+0.67%) |
Oct 18, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.00(+0.00%) |
Oct 15, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.25(+1.12%) |
Oct 14, 2004 | 22.30 | 22.60 | 22.22 | 22.30 | 13,243 | +0.10(+0.45%) |
Oct 13, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | +0.00(+0.00%) |
Oct 12, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | -0.40(-1.77%) |
Oct 11, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | +0.00(+0.00%) |
Oct 08, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | -0.40(-1.74%) |
Oct 07, 2004 | 23.00 | 23.30 | 23.00 | 23.00 | 11,585 | -0.50(-2.13%) |
Oct 06, 2004 | 23.50 | 23.70 | 23.50 | 23.50 | 609,395 | -0.05(-0.21%) |
Oct 05, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.00(+0.00%) |
Oct 04, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.15(+0.64%) |
Oct 01, 2004 | 23.40 | 23.89 | 23.40 | 23.40 | 146,346 | +0.85(+3.77%) |
Sep 30, 2004 | 22.55 | 22.90 | 22.50 | 22.55 | 7,587 | +0.00(+0.00%) |
Sep 29, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 54,652 | +0.00(+0.00%) |
Sep 28, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 54,652 | +0.35(+1.58%) |
Sep 27, 2004 | 22.20 | 22.35 | 22.05 | 22.20 | 18,323 | +0.00(+0.00%) |
Sep 24, 2004 | 22.20 | 22.35 | 22.05 | 22.20 | 18,323 | -0.10(-0.45%) |
Sep 23, 2004 | 22.30 | 22.64 | 22.05 | 22.30 | 25,348 | +0.20(+0.90%) |
Sep 22, 2004 | 22.10 | 22.25 | 22.00 | 22.10 | 221,112 | +0.00(+0.00%) |
Sep 21, 2004 | 22.10 | 22.25 | 22.00 | 22.10 | 221,112 | +0.10(+0.45%) |
Sep 20, 2004 | 22.00 | 22.60 | 22.00 | 22.00 | 18,682 | -0.35(-1.57%) |
Sep 17, 2004 | 22.35 | 22.60 | 22.35 | 22.35 | 7,558 | +0.55(+2.52%) |
Sep 16, 2004 | 21.80 | 22.15 | 21.80 | 21.80 | 8,090 | +0.00(+0.00%) |
Sep 15, 2004 | 21.80 | 22.15 | 21.80 | 21.80 | 8,090 | -0.30(-1.36%) |
Sep 14, 2004 | 22.10 | 22.10 | 21.85 | 22.10 | 11,268 | +0.70(+3.27%) |
Sep 13, 2004 | 21.40 | 21.60 | 21.25 | 21.40 | 6,743 | +0.55(+2.64%) |
Sep 10, 2004 | 20.85 | 21.15 | 20.85 | 20.85 | 8,033 | +0.00(+0.00%) |
Sep 09, 2004 | 20.85 | 21.15 | 20.85 | 20.85 | 8,033 | -0.30(-1.42%) |
Sep 08, 2004 | 21.15 | 21.30 | 21.10 | 21.15 | 12,433 | +0.00(+0.00%) |
Sep 07, 2004 | 21.15 | 21.30 | 21.10 | 21.15 | 12,433 | +0.35(+1.68%) |
Sep 03, 2004 | 20.80 | 21.15 | 20.80 | 20.80 | 6,789 | -0.45(-2.12%) |
Sep 02, 2004 | 21.25 | 21.25 | 20.85 | 21.25 | 9,495 | +0.00(+0.00%) |
Sep 01, 2004 | 21.25 | 21.25 | 20.85 | 21.25 | 9,495 | +0.45(+2.16%) |
Aug 31, 2004 | 20.80 | 21.00 | 20.70 | 20.80 | 8,375 | +0.10(+0.48%) |
Aug 30, 2004 | 20.70 | 21.00 | 20.70 | 20.70 | 5,457 | -0.10(-0.48%) |
Aug 27, 2004 | 20.80 | 21.05 | 20.80 | 20.80 | 10,099 | +0.00(+0.00%) |
Aug 26, 2004 | 20.80 | 21.05 | 20.80 | 20.80 | 10,099 | +0.15(+0.73%) |
Aug 25, 2004 | 20.65 | 21.00 | 20.65 | 20.65 | 9,907 | -0.25(-1.20%) |
Aug 24, 2004 | 20.90 | 21.25 | 20.90 | 20.90 | 8,139 | -0.10(-0.48%) |
Aug 23, 2004 | 21.00 | 21.10 | 20.80 | 21.00 | 7,771 | +0.10(+0.48%) |
Aug 20, 2004 | 20.90 | 21.15 | 20.88 | 20.90 | 337,376 | +0.00(+0.00%) |
Aug 19, 2004 | 20.90 | 21.15 | 20.88 | 20.90 | 337,376 | -0.20(-0.95%) |
Aug 18, 2004 | 21.10 | 21.30 | 21.10 | 21.10 | 17,192 | -0.30(-1.40%) |
Aug 17, 2004 | 21.40 | 21.60 | 21.40 | 21.40 | 10,469 | +0.35(+1.66%) |
Aug 16, 2004 | 21.05 | 21.08 | 20.80 | 21.05 | 14,548 | +0.55(+2.68%) |
Aug 13, 2004 | 20.50 | 20.91 | 20.50 | 20.50 | 23,902 | +0.00(+0.00%) |
Aug 12, 2004 | 20.50 | 20.91 | 20.50 | 20.50 | 23,902 | +0.05(+0.24%) |
Aug 11, 2004 | 20.45 | 20.80 | 20.45 | 20.45 | 11,281 | -0.40(-1.92%) |
Aug 10, 2004 | 20.85 | 21.30 | 20.85 | 20.85 | 10,925 | -0.90(-4.14%) |
Aug 09, 2004 | 21.75 | 22.05 | 21.75 | 21.75 | 9,048 | -0.65(-2.90%) |
Aug 06, 2004 | 22.40 | 22.40 | 22.05 | 22.40 | 11,083 | +0.30(+1.36%) |
Aug 05, 2004 | 22.10 | 22.10 | 21.55 | 22.10 | 22,470 | +0.25(+1.14%) |
Aug 04, 2004 | 21.85 | 22.10 | 21.85 | 21.85 | 25,698 | +0.00(+0.00%) |
Aug 03, 2004 | 21.85 | 22.10 | 21.85 | 21.85 | 25,698 | -0.05(-0.23%) |