Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.46 | 20.79 | 20.45 | 20.79 | 3,831,253 | +0.38(+1.88%) |
Oct 28, 2004 | 20.99 | 20.99 | 20.04 | 20.41 | 7,074,835 | -0.23(-1.10%) |
Oct 27, 2004 | 21.00 | 21.16 | 20.64 | 20.64 | 11,349,110 | -0.33(-1.60%) |
Oct 26, 2004 | 20.96 | 21.08 | 20.57 | 20.97 | 8,010,886 | +0.02(+0.08%) |
Oct 25, 2004 | 20.91 | 21.09 | 20.89 | 20.95 | 3,465,834 | +0.11(+0.54%) |
Oct 22, 2004 | 21.20 | 21.46 | 20.82 | 20.84 | 4,197,228 | -0.25(-1.20%) |
Oct 21, 2004 | 20.88 | 21.15 | 20.75 | 21.09 | 3,290,625 | +0.13(+0.62%) |
Oct 20, 2004 | 20.76 | 20.99 | 20.76 | 20.97 | 6,428,823 | +0.38(+1.86%) |
Oct 19, 2004 | 21.06 | 21.08 | 20.47 | 20.58 | 7,840,122 | -0.48(-2.26%) |
Oct 18, 2004 | 21.12 | 21.19 | 20.90 | 21.06 | 3,881,259 | -0.06(-0.31%) |
Oct 15, 2004 | 21.09 | 21.41 | 21.06 | 21.12 | 3,600,852 | -0.02(-0.10%) |
Oct 14, 2004 | 21.40 | 21.44 | 21.14 | 21.14 | 3,381,378 | -0.20(-0.94%) |
Oct 13, 2004 | 21.60 | 21.62 | 21.08 | 21.34 | 6,084,147 | -0.38(-1.76%) |
Oct 12, 2004 | 21.74 | 21.75 | 21.47 | 21.73 | 3,781,246 | -0.11(-0.52%) |
Oct 11, 2004 | 21.89 | 22.10 | 21.79 | 21.84 | 1,438,525 | -0.09(-0.42%) |
Oct 08, 2004 | 22.01 | 22.21 | 21.83 | 21.93 | 3,207,836 | -0.10(-0.47%) |
Oct 07, 2004 | 22.32 | 22.35 | 22.02 | 22.03 | 2,723,327 | -0.38(-1.71%) |
Oct 06, 2004 | 22.09 | 22.43 | 22.01 | 22.42 | 3,791,988 | +0.33(+1.49%) |
Oct 05, 2004 | 21.98 | 22.13 | 21.79 | 22.09 | 3,283,772 | +0.13(+0.59%) |
Oct 04, 2004 | 22.07 | 22.22 | 21.74 | 21.96 | 3,971,457 | -0.05(-0.22%) |
Oct 01, 2004 | 21.92 | 22.20 | 21.87 | 22.01 | 6,236,204 | +0.19(+0.87%) |
Sep 30, 2004 | 21.44 | 21.85 | 21.32 | 21.82 | 5,615,195 | +0.34(+1.58%) |
Sep 29, 2004 | 21.29 | 21.52 | 21.19 | 21.48 | 5,456,285 | +0.38(+1.79%) |
Sep 28, 2004 | 21.03 | 21.26 | 20.96 | 21.10 | 4,930,104 | +0.18(+0.85%) |
Sep 27, 2004 | 20.83 | 20.93 | 20.64 | 20.92 | 5,305,339 | -0.05(-0.26%) |
Sep 24, 2004 | 20.96 | 21.11 | 20.90 | 20.98 | 3,355,263 | +0.11(+0.54%) |
Sep 23, 2004 | 20.85 | 20.97 | 20.76 | 20.86 | 4,530,976 | +0.02(+0.10%) |
Sep 22, 2004 | 21.06 | 21.31 | 20.84 | 20.84 | 9,021,947 | -0.32(-1.51%) |
Sep 21, 2004 | 21.72 | 21.73 | 21.08 | 21.16 | 7,464,331 | -0.40(-1.88%) |
Sep 20, 2004 | 21.54 | 21.62 | 21.41 | 21.56 | 2,776,852 | +0.02(+0.10%) |
Sep 17, 2004 | 21.74 | 21.77 | 21.53 | 21.54 | 3,281,179 | -0.06(-0.27%) |
Sep 16, 2004 | 21.69 | 21.71 | 21.56 | 21.60 | 2,477,738 | -0.03(-0.15%) |
Sep 15, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 3,304,886 | -0.03(-0.12%) |
Sep 14, 2004 | 21.53 | 21.75 | 21.33 | 21.66 | 3,270,807 | +0.18(+0.85%) |
Sep 13, 2004 | 21.73 | 21.83 | 21.47 | 21.48 | 3,458,610 | -0.18(-0.82%) |
Sep 10, 2004 | 21.63 | 21.67 | 21.47 | 21.66 | 3,551,401 | -0.05(-0.25%) |
Sep 09, 2004 | 21.88 | 21.90 | 21.66 | 21.71 | 3,474,538 | -0.18(-0.81%) |
Sep 08, 2004 | 22.11 | 22.11 | 21.89 | 21.89 | 3,433,051 | -0.28(-1.27%) |
Sep 07, 2004 | 22.19 | 22.33 | 22.12 | 22.17 | 2,612,016 | +0.14(+0.64%) |
Sep 03, 2004 | 22.15 | 22.24 | 22.00 | 22.03 | 2,098,799 | -0.11(-0.51%) |
Sep 02, 2004 | 21.95 | 22.24 | 21.87 | 22.14 | 2,534,598 | +0.24(+1.08%) |
Sep 01, 2004 | 21.54 | 21.92 | 21.54 | 21.90 | 3,781,616 | +0.30(+1.37%) |
Aug 31, 2004 | 21.66 | 21.83 | 21.37 | 21.61 | 7,056,129 | -0.12(-0.57%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.69 | 21.73 | 5,311,636 | -0.49(-2.19%) |
Aug 27, 2004 | 22.38 | 22.40 | 22.21 | 22.22 | 3,797,730 | -0.19(-0.84%) |
Aug 26, 2004 | 22.49 | 22.57 | 22.38 | 22.41 | 3,115,046 | -0.07(-0.31%) |
Aug 25, 2004 | 22.47 | 22.60 | 22.06 | 22.48 | 3,753,835 | -0.04(-0.19%) |
Aug 24, 2004 | 22.44 | 22.61 | 22.41 | 22.52 | 1,887,659 | +0.13(+0.60%) |
Aug 23, 2004 | 22.63 | 22.68 | 22.32 | 22.39 | 2,448,105 | -0.19(-0.84%) |
Aug 20, 2004 | 22.54 | 22.84 | 22.54 | 22.57 | 3,675,306 | -0.03(-0.14%) |
Aug 19, 2004 | 22.60 | 22.72 | 22.46 | 22.61 | 3,434,163 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.73 | 22.42 | 22.68 | 2,401,802 | +0.03(+0.12%) |
Aug 17, 2004 | 22.55 | 22.77 | 22.49 | 22.66 | 2,644,798 | +0.10(+0.45%) |
Aug 16, 2004 | 22.08 | 22.63 | 22.03 | 22.55 | 3,105,600 | +0.58(+2.63%) |
Aug 13, 2004 | 22.23 | 22.25 | 21.87 | 21.98 | 2,202,331 | -0.21(-0.95%) |
Aug 12, 2004 | 22.30 | 22.41 | 22.15 | 22.19 | 3,994,052 | -0.22(-0.99%) |
Aug 11, 2004 | 22.68 | 22.68 | 22.22 | 22.41 | 3,397,306 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.86 | 22.52 | 22.85 | 2,320,310 | +0.38(+1.71%) |
Aug 09, 2004 | 22.35 | 22.53 | 22.35 | 22.47 | 3,285,254 | +0.14(+0.63%) |
Aug 06, 2004 | 22.68 | 22.79 | 22.22 | 22.33 | 3,564,921 | -0.48(-2.11%) |
Aug 05, 2004 | 23.30 | 23.46 | 22.74 | 22.81 | 2,365,501 | -0.50(-2.13%) |
Aug 04, 2004 | 23.08 | 23.36 | 23.02 | 23.30 | 2,156,955 | +0.08(+0.33%) |
Aug 03, 2004 | 23.40 | 23.48 | 23.16 | 23.23 | 2,465,700 | -0.26(-1.13%) |