Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.48 | 19.80 | 19.47 | 19.80 | 4,023,138 | +0.37(+1.88%) |
Oct 28, 2004 | 19.99 | 19.99 | 19.09 | 19.44 | 7,429,172 | -0.22(-1.10%) |
Oct 27, 2004 | 20.00 | 20.15 | 19.65 | 19.65 | 11,917,521 | -0.32(-1.60%) |
Oct 26, 2004 | 19.96 | 20.08 | 19.59 | 19.97 | 8,412,105 | +0.02(+0.08%) |
Oct 25, 2004 | 19.91 | 20.09 | 19.89 | 19.96 | 3,639,417 | +0.11(+0.54%) |
Oct 22, 2004 | 20.19 | 20.44 | 19.83 | 19.85 | 4,407,442 | -0.24(-1.20%) |
Oct 21, 2004 | 19.89 | 20.14 | 19.76 | 20.09 | 3,455,433 | +0.12(+0.62%) |
Oct 20, 2004 | 19.77 | 19.99 | 19.77 | 19.97 | 6,750,805 | +0.36(+1.86%) |
Oct 19, 2004 | 20.05 | 20.07 | 19.49 | 19.60 | 8,232,788 | -0.45(-2.26%) |
Oct 18, 2004 | 20.11 | 20.18 | 19.90 | 20.05 | 4,075,649 | -0.06(-0.31%) |
Oct 15, 2004 | 20.09 | 20.39 | 20.05 | 20.11 | 3,781,197 | -0.02(-0.10%) |
Oct 14, 2004 | 20.38 | 20.41 | 20.14 | 20.14 | 3,550,731 | -0.19(-0.94%) |
Oct 13, 2004 | 20.57 | 20.59 | 20.08 | 20.33 | 6,388,866 | -0.37(-1.76%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.45 | 20.69 | 3,970,627 | -0.11(-0.52%) |
Oct 11, 2004 | 20.84 | 21.05 | 20.75 | 20.80 | 1,510,573 | -0.09(-0.42%) |
Oct 08, 2004 | 20.96 | 21.15 | 20.79 | 20.89 | 3,368,498 | -0.10(-0.47%) |
Oct 07, 2004 | 21.25 | 21.29 | 20.97 | 20.98 | 2,859,722 | -0.37(-1.71%) |
Oct 06, 2004 | 21.04 | 21.36 | 20.96 | 21.35 | 3,981,907 | +0.31(+1.49%) |
Oct 05, 2004 | 20.93 | 21.07 | 20.75 | 21.03 | 3,448,237 | +0.12(+0.59%) |
Oct 04, 2004 | 21.01 | 21.16 | 20.71 | 20.91 | 4,170,364 | -0.05(-0.22%) |
Oct 01, 2004 | 20.87 | 21.14 | 20.82 | 20.96 | 6,548,539 | +0.18(+0.87%) |
Sep 30, 2004 | 20.41 | 20.81 | 20.30 | 20.78 | 5,896,428 | +0.32(+1.58%) |
Sep 29, 2004 | 20.27 | 20.50 | 20.18 | 20.45 | 5,729,559 | +0.36(+1.79%) |
Sep 28, 2004 | 20.03 | 20.25 | 19.96 | 20.09 | 5,177,024 | +0.17(+0.85%) |
Sep 27, 2004 | 19.84 | 19.93 | 19.65 | 19.92 | 5,571,052 | -0.05(-0.26%) |
Sep 24, 2004 | 19.96 | 20.10 | 19.90 | 19.98 | 3,523,309 | +0.11(+0.54%) |
Sep 23, 2004 | 19.85 | 19.97 | 19.77 | 19.87 | 4,757,906 | +0.02(+0.10%) |
Sep 22, 2004 | 20.05 | 20.29 | 19.84 | 19.85 | 9,473,804 | -0.30(-1.51%) |
Sep 21, 2004 | 20.68 | 20.69 | 20.07 | 20.15 | 7,838,176 | -0.39(-1.88%) |
Sep 20, 2004 | 20.52 | 20.59 | 20.39 | 20.54 | 2,915,929 | +0.02(+0.10%) |
Sep 17, 2004 | 20.70 | 20.73 | 20.50 | 20.52 | 3,445,514 | -0.06(-0.28%) |
Sep 16, 2004 | 20.65 | 20.67 | 20.54 | 20.57 | 2,601,834 | -0.03(-0.15%) |
Sep 15, 2004 | 20.63 | 20.67 | 20.47 | 20.60 | 3,470,409 | -0.03(-0.12%) |
Sep 14, 2004 | 20.51 | 20.71 | 20.31 | 20.63 | 3,434,623 | +0.17(+0.85%) |
Sep 13, 2004 | 20.69 | 20.79 | 20.45 | 20.45 | 3,631,832 | -0.17(-0.82%) |
Sep 10, 2004 | 20.60 | 20.64 | 20.45 | 20.62 | 3,729,270 | -0.05(-0.25%) |
Sep 09, 2004 | 20.84 | 20.86 | 20.63 | 20.68 | 3,648,558 | -0.17(-0.81%) |
Sep 08, 2004 | 21.06 | 21.06 | 20.84 | 20.84 | 3,604,993 | -0.27(-1.27%) |
Sep 07, 2004 | 21.13 | 21.26 | 21.06 | 21.11 | 2,742,836 | +0.13(+0.64%) |
Sep 03, 2004 | 21.09 | 21.18 | 20.95 | 20.98 | 2,203,915 | -0.11(-0.51%) |
Sep 02, 2004 | 20.90 | 21.18 | 20.83 | 21.09 | 2,661,541 | +0.23(+1.08%) |
Sep 01, 2004 | 20.52 | 20.87 | 20.51 | 20.86 | 3,971,016 | +0.28(+1.37%) |
Aug 31, 2004 | 20.63 | 20.79 | 20.35 | 20.58 | 7,409,529 | -0.12(-0.57%) |
Aug 30, 2004 | 21.00 | 21.15 | 20.65 | 20.70 | 5,577,665 | -0.46(-2.19%) |
Aug 27, 2004 | 21.31 | 21.33 | 21.15 | 21.16 | 3,987,936 | -0.18(-0.84%) |
Aug 26, 2004 | 21.42 | 21.49 | 21.31 | 21.34 | 3,271,060 | -0.07(-0.31%) |
Aug 25, 2004 | 21.39 | 21.52 | 21.00 | 21.41 | 3,941,843 | -0.04(-0.19%) |
Aug 24, 2004 | 21.37 | 21.53 | 21.34 | 21.45 | 1,982,201 | +0.13(+0.60%) |
Aug 23, 2004 | 21.55 | 21.60 | 21.26 | 21.32 | 2,570,716 | -0.18(-0.84%) |
Aug 20, 2004 | 21.47 | 21.75 | 21.47 | 21.50 | 3,859,381 | -0.03(-0.14%) |
Aug 19, 2004 | 21.52 | 21.64 | 21.39 | 21.53 | 3,606,160 | -0.07(-0.33%) |
Aug 18, 2004 | 21.44 | 21.65 | 21.35 | 21.60 | 2,522,095 | +0.03(+0.12%) |
Aug 17, 2004 | 21.48 | 21.69 | 21.42 | 21.57 | 2,777,260 | +0.10(+0.45%) |
Aug 16, 2004 | 21.02 | 21.55 | 20.98 | 21.48 | 3,261,142 | +0.55(+2.63%) |
Aug 13, 2004 | 21.17 | 21.18 | 20.83 | 20.93 | 2,312,633 | -0.20(-0.95%) |
Aug 12, 2004 | 21.24 | 21.34 | 21.09 | 21.13 | 4,194,091 | -0.21(-0.99%) |
Aug 11, 2004 | 21.60 | 21.60 | 21.16 | 21.34 | 3,567,457 | -0.42(-1.94%) |
Aug 10, 2004 | 21.44 | 21.77 | 21.44 | 21.76 | 2,436,521 | +0.36(+1.71%) |
Aug 09, 2004 | 21.29 | 21.46 | 21.29 | 21.39 | 3,449,793 | +0.13(+0.63%) |
Aug 06, 2004 | 21.60 | 21.70 | 21.16 | 21.26 | 3,743,467 | -0.46(-2.11%) |
Aug 05, 2004 | 22.19 | 22.34 | 21.65 | 21.72 | 2,483,975 | -0.47(-2.13%) |
Aug 04, 2004 | 21.98 | 22.25 | 21.92 | 22.19 | 2,264,984 | +0.07(+0.33%) |
Aug 03, 2004 | 22.28 | 22.36 | 22.05 | 22.12 | 2,589,192 | -0.25(-1.13%) |