Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.89 | 23.98 | 23.52 | 23.72 | 1,905,345 | -0.17(-0.71%) |
Oct 28, 2004 | 23.94 | 24.09 | 23.58 | 23.89 | 2,086,506 | -0.08(-0.33%) |
Oct 27, 2004 | 22.91 | 24.49 | 22.91 | 23.97 | 6,345,718 | +1.39(+6.15%) |
Oct 26, 2004 | 22.02 | 22.65 | 21.94 | 22.58 | 2,360,047 | +0.52(+2.34%) |
Oct 25, 2004 | 23.14 | 23.14 | 21.87 | 22.07 | 1,715,417 | -0.16(-0.72%) |
Oct 22, 2004 | 21.70 | 23.80 | 21.63 | 22.23 | 7,868,061 | +1.78(+8.70%) |
Oct 21, 2004 | 21.05 | 21.06 | 20.12 | 20.45 | 5,620,060 | -0.61(-2.87%) |
Oct 20, 2004 | 21.37 | 21.45 | 20.93 | 21.05 | 2,782,383 | -0.32(-1.50%) |
Oct 19, 2004 | 21.80 | 21.94 | 21.36 | 21.37 | 1,698,784 | -0.50(-2.28%) |
Oct 18, 2004 | 21.76 | 22.02 | 21.53 | 21.87 | 1,821,619 | +0.21(+0.99%) |
Oct 15, 2004 | 21.88 | 21.89 | 21.52 | 21.66 | 1,695,076 | -0.05(-0.25%) |
Oct 14, 2004 | 21.98 | 22.10 | 21.66 | 21.71 | 1,384,111 | -0.36(-1.61%) |
Oct 13, 2004 | 22.25 | 22.29 | 21.94 | 22.07 | 1,690,243 | -0.09(-0.40%) |
Oct 12, 2004 | 21.98 | 22.20 | 21.76 | 22.16 | 1,736,433 | +0.07(+0.32%) |
Oct 11, 2004 | 21.89 | 22.09 | 21.74 | 22.09 | 1,899,838 | +0.34(+1.55%) |
Oct 08, 2004 | 21.95 | 22.14 | 21.58 | 21.75 | 2,175,851 | -0.20(-0.89%) |
Oct 07, 2004 | 22.76 | 22.76 | 21.92 | 21.94 | 3,399,704 | -0.82(-3.60%) |
Oct 06, 2004 | 22.65 | 22.78 | 22.49 | 22.76 | 2,034,698 | +0.12(+0.51%) |
Oct 05, 2004 | 22.73 | 23.03 | 22.62 | 22.65 | 2,888,136 | -0.03(-0.12%) |
Oct 04, 2004 | 23.03 | 23.24 | 22.47 | 22.67 | 3,319,912 | -0.46(-2.00%) |
Oct 01, 2004 | 23.14 | 23.75 | 22.92 | 23.14 | 4,234,599 | +0.31(+1.36%) |
Sep 30, 2004 | 23.47 | 23.47 | 22.16 | 22.82 | 6,227,378 | -0.65(-2.77%) |
Sep 29, 2004 | 23.93 | 23.93 | 23.23 | 23.47 | 3,239,446 | -0.45(-1.90%) |
Sep 28, 2004 | 23.94 | 24.02 | 23.81 | 23.93 | 970,316 | +0.00(+0.00%) |
Sep 27, 2004 | 24.20 | 24.27 | 23.85 | 23.93 | 1,469,073 | -0.44(-1.83%) |
Sep 24, 2004 | 24.33 | 24.53 | 24.30 | 24.37 | 900,077 | +0.13(+0.55%) |
Sep 23, 2004 | 24.06 | 24.43 | 24.06 | 24.24 | 2,486,928 | +0.30(+1.26%) |
Sep 22, 2004 | 24.56 | 24.56 | 23.94 | 23.94 | 2,853,409 | -0.74(-2.99%) |
Sep 21, 2004 | 24.43 | 24.75 | 24.35 | 24.67 | 831,635 | +0.25(+1.02%) |
Sep 20, 2004 | 24.57 | 24.65 | 24.39 | 24.43 | 806,237 | -0.13(-0.54%) |
Sep 17, 2004 | 24.75 | 24.82 | 24.48 | 24.56 | 1,627,870 | -0.20(-0.79%) |
Sep 16, 2004 | 24.47 | 24.81 | 24.47 | 24.75 | 1,873,091 | +0.20(+0.80%) |
Sep 15, 2004 | 25.23 | 25.31 | 24.47 | 24.56 | 2,004,467 | -0.63(-2.51%) |
Sep 14, 2004 | 24.68 | 25.37 | 24.67 | 25.19 | 3,963,643 | +0.56(+2.28%) |
Sep 13, 2004 | 24.25 | 24.63 | 24.12 | 24.63 | 1,905,682 | +0.35(+1.43%) |
Sep 10, 2004 | 24.36 | 24.36 | 24.11 | 24.28 | 1,844,096 | -0.08(-0.33%) |
Sep 09, 2004 | 24.04 | 24.43 | 24.04 | 24.36 | 3,319,800 | +0.36(+1.48%) |
Sep 08, 2004 | 26.03 | 26.63 | 23.83 | 24.01 | 10,685,171 | -4.32(-15.24%) |
Sep 07, 2004 | 28.14 | 28.52 | 28.13 | 28.32 | 875,015 | +0.34(+1.21%) |
Sep 03, 2004 | 28.10 | 28.21 | 27.83 | 27.98 | 647,214 | +0.02(+0.06%) |
Sep 02, 2004 | 27.49 | 28.13 | 27.42 | 27.97 | 1,118,999 | +0.61(+2.24%) |
Sep 01, 2004 | 27.58 | 27.61 | 27.30 | 27.35 | 1,046,512 | -0.19(-0.68%) |
Aug 31, 2004 | 27.58 | 27.82 | 27.42 | 27.54 | 640,247 | -0.04(-0.16%) |
Aug 30, 2004 | 27.94 | 27.96 | 27.57 | 27.58 | 493,924 | -0.47(-1.68%) |
Aug 27, 2004 | 27.90 | 28.14 | 27.74 | 28.06 | 455,601 | +0.12(+0.41%) |
Aug 26, 2004 | 28.15 | 28.15 | 27.85 | 27.94 | 467,626 | -0.21(-0.76%) |
Aug 25, 2004 | 27.42 | 28.22 | 27.42 | 28.15 | 1,103,490 | +0.69(+2.53%) |
Aug 24, 2004 | 27.29 | 27.60 | 27.29 | 27.46 | 767,240 | +0.17(+0.62%) |
Aug 23, 2004 | 27.43 | 27.46 | 27.23 | 27.29 | 634,515 | -0.05(-0.19%) |
Aug 20, 2004 | 27.03 | 27.36 | 26.90 | 27.34 | 816,239 | +0.21(+0.79%) |
Aug 19, 2004 | 27.32 | 27.34 | 26.86 | 27.13 | 876,364 | -0.22(-0.81%) |
Aug 18, 2004 | 26.79 | 27.37 | 26.70 | 27.35 | 923,565 | +0.57(+2.13%) |
Aug 17, 2004 | 26.74 | 26.96 | 26.65 | 26.78 | 1,161,031 | +0.12(+0.43%) |
Aug 16, 2004 | 26.20 | 26.72 | 26.12 | 26.67 | 995,602 | +0.67(+2.57%) |
Aug 13, 2004 | 26.20 | 26.25 | 25.57 | 26.00 | 2,341,729 | -0.73(-2.73%) |
Aug 12, 2004 | 27.10 | 27.12 | 26.66 | 26.73 | 526,627 | -0.36(-1.35%) |
Aug 11, 2004 | 26.63 | 27.12 | 26.63 | 27.09 | 1,066,629 | +0.40(+1.50%) |
Aug 10, 2004 | 26.69 | 26.78 | 26.50 | 26.69 | 1,507,283 | +0.04(+0.17%) |
Aug 09, 2004 | 26.96 | 26.96 | 26.64 | 26.65 | 537,978 | -0.20(-0.76%) |
Aug 06, 2004 | 27.01 | 27.06 | 26.61 | 26.85 | 966,720 | -0.37(-1.37%) |
Aug 05, 2004 | 27.85 | 27.98 | 27.14 | 27.23 | 1,565,161 | -0.69(-2.45%) |
Aug 04, 2004 | 27.89 | 27.92 | 27.45 | 27.91 | 1,448,170 | +0.03(+0.10%) |
Aug 03, 2004 | 28.52 | 28.67 | 27.84 | 27.89 | 1,806,335 | -0.66(-2.31%) |