Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.69 | 21.02 | 20.67 | 21.02 | 3,789,163 | +0.39(+1.88%) |
Oct 28, 2004 | 21.22 | 21.22 | 20.26 | 20.64 | 6,997,112 | -0.23(-1.10%) |
Oct 27, 2004 | 21.24 | 21.39 | 20.87 | 20.87 | 11,224,431 | -0.34(-1.60%) |
Oct 26, 2004 | 21.19 | 21.32 | 20.80 | 21.20 | 7,922,880 | +0.02(+0.08%) |
Oct 25, 2004 | 21.14 | 21.33 | 21.12 | 21.19 | 3,427,759 | +0.11(+0.54%) |
Oct 22, 2004 | 21.43 | 21.70 | 21.05 | 21.07 | 4,151,118 | -0.26(-1.20%) |
Oct 21, 2004 | 21.12 | 21.38 | 20.98 | 21.33 | 3,254,475 | +0.13(+0.62%) |
Oct 20, 2004 | 20.99 | 21.23 | 20.99 | 21.20 | 6,358,197 | +0.39(+1.86%) |
Oct 19, 2004 | 21.29 | 21.31 | 20.70 | 20.81 | 7,753,992 | -0.48(-2.26%) |
Oct 18, 2004 | 21.36 | 21.43 | 21.13 | 21.29 | 3,838,621 | -0.07(-0.31%) |
Oct 15, 2004 | 21.33 | 21.65 | 21.29 | 21.36 | 3,561,293 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.67 | 21.38 | 21.38 | 3,344,231 | -0.20(-0.94%) |
Oct 13, 2004 | 21.84 | 21.86 | 21.32 | 21.58 | 6,017,308 | -0.39(-1.76%) |
Oct 12, 2004 | 21.98 | 22.00 | 21.71 | 21.97 | 3,739,706 | -0.11(-0.52%) |
Oct 11, 2004 | 22.13 | 22.35 | 22.03 | 22.08 | 1,422,722 | -0.09(-0.42%) |
Oct 08, 2004 | 22.26 | 22.45 | 22.08 | 22.18 | 3,172,595 | -0.10(-0.47%) |
Oct 07, 2004 | 22.56 | 22.60 | 22.26 | 22.28 | 2,693,409 | -0.39(-1.71%) |
Oct 06, 2004 | 22.34 | 22.68 | 22.25 | 22.67 | 3,750,330 | +0.33(+1.49%) |
Oct 05, 2004 | 22.22 | 22.37 | 22.03 | 22.33 | 3,247,697 | +0.13(+0.59%) |
Oct 04, 2004 | 22.31 | 22.46 | 21.98 | 22.20 | 3,927,827 | -0.05(-0.22%) |
Oct 01, 2004 | 22.16 | 22.44 | 22.11 | 22.25 | 6,167,695 | +0.19(+0.87%) |
Sep 30, 2004 | 21.67 | 22.09 | 21.56 | 22.06 | 5,553,508 | +0.34(+1.58%) |
Sep 29, 2004 | 21.53 | 21.76 | 21.43 | 21.72 | 5,396,343 | +0.38(+1.79%) |
Sep 28, 2004 | 21.26 | 21.50 | 21.19 | 21.33 | 4,875,942 | +0.18(+0.85%) |
Sep 27, 2004 | 21.06 | 21.16 | 20.87 | 21.15 | 5,247,056 | -0.05(-0.26%) |
Sep 24, 2004 | 21.19 | 21.35 | 21.13 | 21.21 | 3,318,403 | +0.11(+0.54%) |
Sep 23, 2004 | 21.08 | 21.20 | 20.99 | 21.09 | 4,481,200 | +0.02(+0.10%) |
Sep 22, 2004 | 21.29 | 21.54 | 21.07 | 21.07 | 8,922,834 | -0.32(-1.51%) |
Sep 21, 2004 | 21.96 | 21.97 | 21.31 | 21.39 | 7,382,330 | -0.41(-1.88%) |
Sep 20, 2004 | 21.78 | 21.86 | 21.65 | 21.80 | 2,746,347 | +0.02(+0.10%) |
Sep 17, 2004 | 21.98 | 22.01 | 21.77 | 21.78 | 3,245,133 | -0.06(-0.28%) |
Sep 16, 2004 | 21.93 | 21.95 | 21.80 | 21.84 | 2,450,518 | -0.03(-0.15%) |
Sep 15, 2004 | 21.91 | 21.95 | 21.74 | 21.88 | 3,268,579 | -0.03(-0.12%) |
Sep 14, 2004 | 21.77 | 21.99 | 21.56 | 21.90 | 3,234,875 | +0.19(+0.85%) |
Sep 13, 2004 | 21.97 | 22.07 | 21.71 | 21.72 | 3,420,615 | -0.18(-0.82%) |
Sep 10, 2004 | 21.87 | 21.91 | 21.71 | 21.90 | 3,512,386 | -0.05(-0.25%) |
Sep 09, 2004 | 22.13 | 22.15 | 21.90 | 21.95 | 3,436,368 | -0.18(-0.81%) |
Sep 08, 2004 | 22.36 | 22.36 | 22.13 | 22.13 | 3,395,337 | -0.28(-1.27%) |
Sep 07, 2004 | 22.43 | 22.57 | 22.36 | 22.42 | 2,583,321 | +0.14(+0.64%) |
Sep 03, 2004 | 22.39 | 22.49 | 22.25 | 22.27 | 2,075,742 | -0.11(-0.51%) |
Sep 02, 2004 | 22.19 | 22.49 | 22.12 | 22.39 | 2,506,753 | +0.24(+1.08%) |
Sep 01, 2004 | 21.78 | 22.16 | 21.78 | 22.15 | 3,740,072 | +0.30(+1.37%) |
Aug 31, 2004 | 21.90 | 22.08 | 21.61 | 21.85 | 6,978,611 | -0.13(-0.57%) |
Aug 30, 2004 | 22.30 | 22.46 | 21.93 | 21.97 | 5,253,284 | -0.49(-2.19%) |
Aug 27, 2004 | 22.63 | 22.64 | 22.45 | 22.46 | 3,756,009 | -0.19(-0.84%) |
Aug 26, 2004 | 22.74 | 22.82 | 22.63 | 22.66 | 3,080,825 | -0.07(-0.31%) |
Aug 25, 2004 | 22.72 | 22.85 | 22.30 | 22.73 | 3,712,596 | -0.04(-0.19%) |
Aug 24, 2004 | 22.69 | 22.86 | 22.66 | 22.77 | 1,866,922 | +0.14(+0.60%) |
Aug 23, 2004 | 22.88 | 22.93 | 22.57 | 22.63 | 2,421,210 | -0.19(-0.84%) |
Aug 20, 2004 | 22.79 | 23.09 | 22.79 | 22.83 | 3,634,930 | -0.03(-0.14%) |
Aug 19, 2004 | 22.85 | 22.97 | 22.71 | 22.86 | 3,396,436 | -0.08(-0.33%) |
Aug 18, 2004 | 22.77 | 22.98 | 22.67 | 22.93 | 2,375,417 | +0.03(+0.12%) |
Aug 17, 2004 | 22.80 | 23.03 | 22.74 | 22.91 | 2,615,743 | +0.10(+0.45%) |
Aug 16, 2004 | 22.32 | 22.89 | 22.27 | 22.80 | 3,071,483 | +0.58(+2.63%) |
Aug 13, 2004 | 22.48 | 22.49 | 22.12 | 22.22 | 2,178,137 | -0.21(-0.95%) |
Aug 12, 2004 | 22.55 | 22.66 | 22.39 | 22.43 | 3,950,174 | -0.22(-0.99%) |
Aug 11, 2004 | 22.93 | 22.93 | 22.47 | 22.66 | 3,359,984 | -0.45(-1.94%) |
Aug 10, 2004 | 22.77 | 23.11 | 22.77 | 23.10 | 2,294,820 | +0.39(+1.71%) |
Aug 09, 2004 | 22.60 | 22.78 | 22.60 | 22.72 | 3,249,163 | +0.14(+0.63%) |
Aug 06, 2004 | 22.93 | 23.04 | 22.47 | 22.57 | 3,525,757 | -0.49(-2.11%) |
Aug 05, 2004 | 23.56 | 23.72 | 22.99 | 23.06 | 2,339,514 | -0.50(-2.13%) |
Aug 04, 2004 | 23.34 | 23.62 | 23.28 | 23.56 | 2,133,259 | +0.08(+0.33%) |
Aug 03, 2004 | 23.66 | 23.74 | 23.41 | 23.49 | 2,438,612 | -0.27(-1.13%) |