Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.47 | 20.80 | 20.46 | 20.80 | 3,829,629 | +0.38(+1.88%) |
Oct 28, 2004 | 21.00 | 21.00 | 20.05 | 20.42 | 7,071,836 | -0.23(-1.10%) |
Oct 27, 2004 | 21.01 | 21.17 | 20.64 | 20.64 | 11,344,300 | -0.33(-1.60%) |
Oct 26, 2004 | 20.97 | 21.09 | 20.58 | 20.98 | 8,007,491 | +0.02(+0.08%) |
Oct 25, 2004 | 20.92 | 21.10 | 20.90 | 20.96 | 3,464,365 | +0.11(+0.54%) |
Oct 22, 2004 | 21.21 | 21.47 | 20.83 | 20.85 | 4,195,449 | -0.25(-1.20%) |
Oct 21, 2004 | 20.89 | 21.16 | 20.76 | 21.10 | 3,289,230 | +0.13(+0.62%) |
Oct 20, 2004 | 20.77 | 21.00 | 20.77 | 20.97 | 6,426,098 | +0.38(+1.86%) |
Oct 19, 2004 | 21.07 | 21.09 | 20.48 | 20.59 | 7,836,799 | -0.48(-2.26%) |
Oct 18, 2004 | 21.13 | 21.20 | 20.90 | 21.07 | 3,879,614 | -0.06(-0.31%) |
Oct 15, 2004 | 21.10 | 21.42 | 21.07 | 21.13 | 3,599,325 | -0.02(-0.10%) |
Oct 14, 2004 | 21.41 | 21.44 | 21.15 | 21.15 | 3,379,945 | -0.20(-0.94%) |
Oct 13, 2004 | 21.61 | 21.63 | 21.09 | 21.35 | 6,081,568 | -0.38(-1.76%) |
Oct 12, 2004 | 21.75 | 21.76 | 21.48 | 21.74 | 3,779,643 | -0.11(-0.52%) |
Oct 11, 2004 | 21.90 | 22.11 | 21.80 | 21.85 | 1,437,916 | -0.09(-0.42%) |
Oct 08, 2004 | 22.02 | 22.22 | 21.84 | 21.94 | 3,206,476 | -0.10(-0.47%) |
Oct 07, 2004 | 22.32 | 22.36 | 22.03 | 22.04 | 2,722,173 | -0.38(-1.71%) |
Oct 06, 2004 | 22.10 | 22.44 | 22.02 | 22.43 | 3,790,381 | +0.33(+1.49%) |
Oct 05, 2004 | 21.98 | 22.14 | 21.80 | 22.10 | 3,282,380 | +0.13(+0.59%) |
Oct 04, 2004 | 22.08 | 22.23 | 21.75 | 21.97 | 3,969,773 | -0.05(-0.22%) |
Oct 01, 2004 | 21.93 | 22.21 | 21.88 | 22.02 | 6,233,561 | +0.19(+0.87%) |
Sep 30, 2004 | 21.44 | 21.86 | 21.33 | 21.83 | 5,612,815 | +0.34(+1.58%) |
Sep 29, 2004 | 21.30 | 21.53 | 21.20 | 21.49 | 5,453,972 | +0.38(+1.79%) |
Sep 28, 2004 | 21.04 | 21.27 | 20.97 | 21.11 | 4,928,014 | +0.18(+0.85%) |
Sep 27, 2004 | 20.84 | 20.94 | 20.64 | 20.93 | 5,303,090 | -0.05(-0.26%) |
Sep 24, 2004 | 20.97 | 21.12 | 20.90 | 20.99 | 3,353,841 | +0.11(+0.54%) |
Sep 23, 2004 | 20.86 | 20.98 | 20.77 | 20.87 | 4,529,056 | +0.02(+0.10%) |
Sep 22, 2004 | 21.07 | 21.31 | 20.84 | 20.85 | 9,018,123 | -0.32(-1.51%) |
Sep 21, 2004 | 21.73 | 21.74 | 21.09 | 21.17 | 7,461,168 | -0.41(-1.88%) |
Sep 20, 2004 | 21.55 | 21.63 | 21.42 | 21.57 | 2,775,676 | +0.02(+0.10%) |
Sep 17, 2004 | 21.75 | 21.78 | 21.54 | 21.55 | 3,279,788 | -0.06(-0.27%) |
Sep 16, 2004 | 21.70 | 21.71 | 21.57 | 21.61 | 2,476,688 | -0.03(-0.15%) |
Sep 15, 2004 | 21.68 | 21.71 | 21.51 | 21.64 | 3,303,485 | -0.03(-0.12%) |
Sep 14, 2004 | 21.54 | 21.76 | 21.34 | 21.67 | 3,269,421 | +0.18(+0.85%) |
Sep 13, 2004 | 21.74 | 21.84 | 21.48 | 21.49 | 3,457,144 | -0.18(-0.82%) |
Sep 10, 2004 | 21.64 | 21.68 | 21.48 | 21.67 | 3,549,895 | -0.05(-0.25%) |
Sep 09, 2004 | 21.89 | 21.91 | 21.67 | 21.72 | 3,473,066 | -0.18(-0.81%) |
Sep 08, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 3,431,596 | -0.28(-1.27%) |
Sep 07, 2004 | 22.20 | 22.34 | 22.12 | 22.18 | 2,610,909 | +0.14(+0.64%) |
Sep 03, 2004 | 22.16 | 22.25 | 22.01 | 22.04 | 2,097,909 | -0.11(-0.51%) |
Sep 02, 2004 | 21.96 | 22.25 | 21.88 | 22.15 | 2,533,524 | +0.24(+1.08%) |
Sep 01, 2004 | 21.55 | 21.93 | 21.55 | 21.91 | 3,780,014 | +0.30(+1.37%) |
Aug 31, 2004 | 21.67 | 21.84 | 21.38 | 21.62 | 7,053,138 | -0.12(-0.57%) |
Aug 30, 2004 | 22.07 | 22.22 | 21.70 | 21.74 | 5,309,385 | -0.49(-2.19%) |
Aug 27, 2004 | 22.39 | 22.41 | 22.22 | 22.23 | 3,796,120 | -0.19(-0.84%) |
Aug 26, 2004 | 22.50 | 22.58 | 22.39 | 22.42 | 3,113,726 | -0.07(-0.31%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.07 | 22.49 | 3,752,244 | -0.04(-0.19%) |
Aug 24, 2004 | 22.45 | 22.62 | 22.42 | 22.53 | 1,886,859 | +0.14(+0.60%) |
Aug 23, 2004 | 22.64 | 22.69 | 22.33 | 22.39 | 2,447,067 | -0.19(-0.84%) |
Aug 20, 2004 | 22.55 | 22.85 | 22.55 | 22.58 | 3,673,748 | -0.03(-0.14%) |
Aug 19, 2004 | 22.61 | 22.73 | 22.47 | 22.62 | 3,432,707 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.74 | 22.43 | 22.69 | 2,400,784 | +0.03(+0.12%) |
Aug 17, 2004 | 22.56 | 22.78 | 22.50 | 22.66 | 2,643,677 | +0.10(+0.46%) |
Aug 16, 2004 | 22.09 | 22.64 | 22.04 | 22.56 | 3,104,284 | +0.58(+2.63%) |
Aug 13, 2004 | 22.24 | 22.25 | 21.88 | 21.98 | 2,201,398 | -0.21(-0.95%) |
Aug 12, 2004 | 22.31 | 22.42 | 22.16 | 22.20 | 3,992,359 | -0.22(-0.99%) |
Aug 11, 2004 | 22.69 | 22.69 | 22.23 | 22.42 | 3,395,866 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.87 | 22.52 | 22.86 | 2,319,326 | +0.38(+1.71%) |
Aug 09, 2004 | 22.36 | 22.54 | 22.36 | 22.48 | 3,283,861 | +0.14(+0.63%) |
Aug 06, 2004 | 22.69 | 22.79 | 22.23 | 22.34 | 3,563,410 | -0.48(-2.11%) |
Aug 05, 2004 | 23.31 | 23.47 | 22.75 | 22.82 | 2,364,499 | -0.50(-2.13%) |
Aug 04, 2004 | 23.09 | 23.37 | 23.03 | 23.31 | 2,156,041 | +0.08(+0.33%) |
Aug 03, 2004 | 23.41 | 23.49 | 23.17 | 23.24 | 2,464,655 | -0.26(-1.13%) |