Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.81 | 22.88 | 22.51 | 22.62 | 2,411,167 | -0.32(-1.38%) |
Oct 28, 2004 | 22.80 | 23.02 | 22.59 | 22.93 | 2,079,589 | +0.15(+0.64%) |
Oct 27, 2004 | 22.62 | 22.94 | 22.40 | 22.79 | 2,654,131 | +0.07(+0.32%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.25 | 22.72 | 2,802,879 | +0.50(+2.26%) |
Oct 25, 2004 | 22.28 | 22.36 | 22.08 | 22.21 | 2,416,923 | -0.16(-0.74%) |
Oct 22, 2004 | 22.45 | 22.51 | 22.17 | 22.38 | 2,031,269 | -0.07(-0.32%) |
Oct 21, 2004 | 22.09 | 22.51 | 22.08 | 22.45 | 2,026,725 | +0.24(+1.07%) |
Oct 20, 2004 | 21.97 | 22.27 | 21.70 | 22.21 | 2,831,356 | +0.24(+1.11%) |
Oct 19, 2004 | 22.26 | 22.79 | 21.94 | 21.97 | 2,643,074 | -0.22(-0.98%) |
Oct 18, 2004 | 22.12 | 22.25 | 21.84 | 22.19 | 1,652,735 | +0.06(+0.27%) |
Oct 15, 2004 | 22.21 | 22.35 | 22.04 | 22.13 | 2,004,458 | -0.15(-0.65%) |
Oct 14, 2004 | 21.97 | 22.36 | 21.87 | 22.27 | 2,429,798 | +0.30(+1.38%) |
Oct 13, 2004 | 22.27 | 22.28 | 21.82 | 21.97 | 2,332,097 | -0.30(-1.33%) |
Oct 12, 2004 | 22.08 | 22.35 | 21.92 | 22.27 | 2,508,716 | +0.15(+0.66%) |
Oct 11, 2004 | 22.27 | 22.41 | 22.06 | 22.12 | 2,039,449 | -0.03(-0.15%) |
Oct 08, 2004 | 22.27 | 22.38 | 21.95 | 22.16 | 2,165,627 | -0.06(-0.27%) |
Oct 07, 2004 | 22.58 | 22.61 | 22.06 | 22.21 | 3,063,566 | -0.37(-1.64%) |
Oct 06, 2004 | 22.24 | 22.59 | 22.22 | 22.58 | 3,068,565 | +0.22(+0.97%) |
Oct 05, 2004 | 22.61 | 22.62 | 22.28 | 22.37 | 5,010,010 | -0.36(-1.57%) |
Oct 04, 2004 | 23.10 | 23.24 | 22.64 | 22.72 | 3,605,693 | -0.34(-1.46%) |
Oct 01, 2004 | 22.96 | 23.14 | 22.86 | 23.06 | 2,980,861 | +0.26(+1.16%) |
Sep 30, 2004 | 22.38 | 22.97 | 22.38 | 22.80 | 3,541,316 | +0.42(+1.89%) |
Sep 29, 2004 | 22.42 | 22.47 | 22.26 | 22.37 | 2,173,201 | -0.05(-0.21%) |
Sep 28, 2004 | 22.38 | 22.49 | 22.16 | 22.42 | 2,764,556 | +0.09(+0.41%) |
Sep 27, 2004 | 22.41 | 22.55 | 22.20 | 22.33 | 3,881,982 | -0.24(-1.05%) |
Sep 24, 2004 | 22.34 | 22.77 | 22.34 | 22.56 | 3,453,158 | +0.18(+0.83%) |
Sep 23, 2004 | 22.49 | 22.60 | 22.22 | 22.38 | 3,461,338 | -0.14(-0.62%) |
Sep 22, 2004 | 23.00 | 23.01 | 22.52 | 22.52 | 5,107,105 | -0.58(-2.51%) |
Sep 21, 2004 | 22.53 | 23.11 | 22.51 | 23.10 | 4,903,675 | +0.62(+2.76%) |
Sep 20, 2004 | 22.61 | 22.61 | 22.42 | 22.48 | 3,179,595 | -0.13(-0.58%) |
Sep 17, 2004 | 22.41 | 22.61 | 22.33 | 22.61 | 4,331,254 | +0.32(+1.45%) |
Sep 16, 2004 | 21.98 | 22.45 | 21.90 | 22.29 | 1,299,346 | +0.30(+1.38%) |
Sep 15, 2004 | 22.03 | 22.20 | 21.87 | 21.98 | 2,516,138 | -0.20(-0.89%) |
Sep 14, 2004 | 22.11 | 22.41 | 22.03 | 22.18 | 3,127,488 | +0.09(+0.39%) |
Sep 13, 2004 | 21.70 | 22.10 | 21.70 | 22.10 | 2,939,509 | +0.40(+1.83%) |
Sep 10, 2004 | 21.77 | 21.77 | 21.57 | 21.70 | 2,390,263 | -0.15(-0.66%) |
Sep 09, 2004 | 22.02 | 22.09 | 21.63 | 21.85 | 2,317,404 | -0.19(-0.87%) |
Sep 08, 2004 | 22.17 | 22.27 | 22.00 | 22.04 | 3,146,120 | -0.12(-0.54%) |
Sep 07, 2004 | 21.85 | 22.17 | 21.80 | 22.16 | 2,609,749 | +0.45(+2.07%) |
Sep 03, 2004 | 21.71 | 21.81 | 21.59 | 21.71 | 1,782,094 | +0.03(+0.12%) |
Sep 02, 2004 | 21.42 | 21.72 | 21.40 | 21.68 | 2,426,617 | +0.26(+1.23%) |
Sep 01, 2004 | 21.22 | 21.46 | 21.22 | 21.42 | 2,226,368 | +0.20(+0.97%) |
Aug 31, 2004 | 21.16 | 21.33 | 21.02 | 21.21 | 3,167,478 | +0.12(+0.56%) |
Aug 30, 2004 | 21.09 | 21.22 | 21.01 | 21.09 | 978,826 | -0.09(-0.41%) |
Aug 27, 2004 | 21.28 | 21.28 | 21.05 | 21.18 | 1,355,088 | -0.10(-0.47%) |
Aug 26, 2004 | 21.23 | 21.38 | 21.19 | 21.28 | 2,005,064 | +0.06(+0.28%) |
Aug 25, 2004 | 21.30 | 21.33 | 20.91 | 21.22 | 1,965,529 | -0.12(-0.56%) |
Aug 24, 2004 | 21.29 | 21.46 | 21.11 | 21.34 | 1,814,661 | +0.18(+0.87%) |
Aug 23, 2004 | 21.30 | 21.36 | 21.10 | 21.15 | 2,168,505 | -0.15(-0.68%) |
Aug 20, 2004 | 21.16 | 21.34 | 21.11 | 21.30 | 3,251,243 | +0.29(+1.38%) |
Aug 19, 2004 | 20.95 | 21.11 | 20.76 | 21.01 | 3,166,266 | +0.03(+0.16%) |
Aug 18, 2004 | 20.95 | 21.06 | 20.86 | 20.97 | 4,063,751 | +0.05(+0.22%) |
Aug 17, 2004 | 20.97 | 21.28 | 20.87 | 20.93 | 5,961,117 | +0.12(+0.57%) |
Aug 16, 2004 | 20.56 | 20.90 | 20.50 | 20.81 | 3,750,199 | +0.27(+1.32%) |
Aug 13, 2004 | 20.40 | 20.56 | 20.31 | 20.54 | 4,303,232 | +0.28(+1.37%) |
Aug 12, 2004 | 20.33 | 20.37 | 20.23 | 20.26 | 3,455,884 | -0.13(-0.62%) |
Aug 11, 2004 | 20.60 | 20.60 | 20.28 | 20.39 | 3,656,436 | -0.22(-1.09%) |
Aug 10, 2004 | 20.23 | 20.61 | 20.19 | 20.61 | 3,896,372 | +0.52(+2.56%) |
Aug 09, 2004 | 20.18 | 20.38 | 20.10 | 20.10 | 2,314,980 | -0.05(-0.26%) |
Aug 06, 2004 | 20.37 | 20.38 | 20.11 | 20.15 | 3,792,006 | -0.22(-1.10%) |
Aug 05, 2004 | 20.63 | 20.81 | 20.33 | 20.37 | 3,290,172 | -0.16(-0.77%) |
Aug 04, 2004 | 20.42 | 20.62 | 20.36 | 20.53 | 3,253,515 | +0.11(+0.52%) |
Aug 03, 2004 | 20.17 | 20.73 | 20.08 | 20.43 | 6,230,741 | +0.19(+0.95%) |