Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.58 | 24.30 | 23.54 | 24.28 | 669,675 | +0.67(+2.83%) |
Oct 28, 2004 | 24.08 | 24.46 | 23.01 | 23.62 | 1,526,599 | -0.26(-1.07%) |
Oct 27, 2004 | 23.73 | 23.96 | 23.60 | 23.87 | 603,702 | +0.14(+0.61%) |
Oct 26, 2004 | 23.13 | 23.76 | 23.03 | 23.73 | 456,961 | +0.54(+2.31%) |
Oct 25, 2004 | 23.07 | 23.24 | 22.88 | 23.19 | 279,415 | +0.04(+0.18%) |
Oct 22, 2004 | 23.15 | 23.42 | 23.10 | 23.15 | 223,144 | +0.00(+0.00%) |
Oct 21, 2004 | 23.23 | 23.23 | 22.90 | 23.15 | 528,027 | -0.14(-0.62%) |
Oct 20, 2004 | 23.32 | 23.50 | 23.12 | 23.29 | 641,055 | +0.08(+0.34%) |
Oct 19, 2004 | 22.77 | 23.39 | 22.77 | 23.22 | 722,308 | +0.44(+1.94%) |
Oct 18, 2004 | 22.68 | 22.83 | 22.49 | 22.77 | 401,174 | +0.10(+0.44%) |
Oct 15, 2004 | 22.51 | 22.86 | 22.39 | 22.68 | 347,086 | +0.13(+0.57%) |
Oct 14, 2004 | 22.70 | 22.70 | 22.34 | 22.55 | 582,843 | -0.24(-1.05%) |
Oct 13, 2004 | 22.45 | 22.92 | 22.29 | 22.79 | 641,297 | +0.34(+1.51%) |
Oct 12, 2004 | 22.27 | 22.63 | 21.44 | 22.45 | 3,064,840 | -1.27(-5.37%) |
Oct 11, 2004 | 23.91 | 23.93 | 23.62 | 23.72 | 450,412 | -0.18(-0.74%) |
Oct 08, 2004 | 24.40 | 24.41 | 23.86 | 23.90 | 300,517 | -0.48(-1.98%) |
Oct 07, 2004 | 24.59 | 24.62 | 24.32 | 24.38 | 338,354 | -0.15(-0.62%) |
Oct 06, 2004 | 24.49 | 24.55 | 24.19 | 24.54 | 257,828 | -0.02(-0.07%) |
Oct 05, 2004 | 24.70 | 24.82 | 24.42 | 24.55 | 484,369 | -0.19(-0.75%) |
Oct 04, 2004 | 24.36 | 24.93 | 24.28 | 24.74 | 893,305 | +0.38(+1.57%) |
Oct 01, 2004 | 23.63 | 24.49 | 23.58 | 24.35 | 725,219 | +0.83(+3.52%) |
Sep 30, 2004 | 23.43 | 23.67 | 23.14 | 23.53 | 483,883 | +0.13(+0.55%) |
Sep 29, 2004 | 23.18 | 23.56 | 23.12 | 23.40 | 309,491 | +0.22(+0.96%) |
Sep 28, 2004 | 23.08 | 23.22 | 23.01 | 23.17 | 558,103 | +0.09(+0.41%) |
Sep 27, 2004 | 23.27 | 23.27 | 22.84 | 23.08 | 280,385 | -0.28(-1.18%) |
Sep 24, 2004 | 23.36 | 23.66 | 23.26 | 23.36 | 373,524 | -0.11(-0.47%) |
Sep 23, 2004 | 23.34 | 23.64 | 23.34 | 23.47 | 418,395 | +0.07(+0.28%) |
Sep 22, 2004 | 23.55 | 23.55 | 23.05 | 23.40 | 301,972 | -0.14(-0.60%) |
Sep 21, 2004 | 23.42 | 23.58 | 23.13 | 23.54 | 289,117 | +0.17(+0.72%) |
Sep 20, 2004 | 23.34 | 23.48 | 23.21 | 23.37 | 174,877 | -0.07(-0.28%) |
Sep 17, 2004 | 23.46 | 23.68 | 23.44 | 23.44 | 249,097 | -0.02(-0.09%) |
Sep 16, 2004 | 23.29 | 23.50 | 23.25 | 23.46 | 277,960 | +0.16(+0.71%) |
Sep 15, 2004 | 23.21 | 23.46 | 23.02 | 23.29 | 462,782 | -0.02(-0.07%) |
Sep 14, 2004 | 23.05 | 23.48 | 22.94 | 23.31 | 370,856 | +0.26(+1.14%) |
Sep 13, 2004 | 22.90 | 23.07 | 22.90 | 23.05 | 420,578 | +0.00(+0.00%) |
Sep 10, 2004 | 23.03 | 23.07 | 22.75 | 23.05 | 470,786 | +0.06(+0.27%) |
Sep 09, 2004 | 22.68 | 23.08 | 22.67 | 22.99 | 1,040,532 | +0.45(+1.98%) |
Sep 08, 2004 | 22.26 | 22.66 | 22.20 | 22.54 | 701,207 | +0.28(+1.24%) |
Sep 07, 2004 | 22.00 | 22.37 | 22.00 | 22.26 | 480,973 | +0.27(+1.22%) |
Sep 03, 2004 | 21.44 | 22.00 | 21.39 | 22.00 | 482,913 | +0.55(+2.58%) |
Sep 02, 2004 | 21.29 | 21.51 | 21.21 | 21.44 | 336,172 | +0.12(+0.58%) |
Sep 01, 2004 | 21.01 | 21.33 | 20.97 | 21.32 | 307,308 | +0.31(+1.47%) |
Aug 31, 2004 | 20.96 | 21.11 | 20.76 | 21.01 | 384,439 | +0.15(+0.73%) |
Aug 30, 2004 | 20.82 | 20.98 | 20.76 | 20.86 | 330,108 | +0.01(+0.06%) |
Aug 27, 2004 | 20.70 | 20.87 | 20.70 | 20.85 | 379,588 | +0.21(+1.02%) |
Aug 26, 2004 | 20.57 | 20.73 | 20.57 | 20.64 | 480,973 | +0.02(+0.12%) |
Aug 25, 2004 | 20.47 | 20.62 | 20.44 | 20.61 | 281,598 | +0.17(+0.85%) |
Aug 24, 2004 | 20.49 | 20.61 | 20.42 | 20.44 | 260,254 | -0.03(-0.14%) |
Aug 23, 2004 | 20.74 | 20.74 | 20.41 | 20.47 | 262,194 | -0.21(-1.04%) |
Aug 20, 2004 | 20.54 | 20.69 | 20.43 | 20.68 | 263,892 | +0.18(+0.86%) |
Aug 19, 2004 | 20.64 | 20.64 | 20.44 | 20.50 | 315,070 | -0.16(-0.76%) |
Aug 18, 2004 | 20.65 | 20.66 | 20.47 | 20.66 | 326,712 | +0.09(+0.42%) |
Aug 17, 2004 | 20.72 | 20.81 | 20.47 | 20.57 | 244,246 | -0.04(-0.20%) |
Aug 16, 2004 | 20.42 | 20.68 | 20.42 | 20.61 | 334,474 | +0.16(+0.81%) |
Aug 13, 2004 | 20.53 | 20.66 | 20.35 | 20.45 | 171,481 | -0.10(-0.50%) |
Aug 12, 2004 | 20.75 | 20.75 | 20.49 | 20.55 | 218,293 | -0.16(-0.78%) |
Aug 11, 2004 | 20.91 | 20.96 | 20.59 | 20.71 | 538,214 | -0.24(-1.14%) |
Aug 10, 2004 | 20.66 | 20.99 | 20.50 | 20.95 | 408,208 | +0.30(+1.44%) |
Aug 09, 2004 | 20.64 | 20.86 | 20.53 | 20.66 | 547,189 | +0.10(+0.48%) |
Aug 06, 2004 | 20.58 | 20.66 | 20.15 | 20.56 | 543,308 | -0.10(-0.50%) |
Aug 05, 2004 | 21.19 | 21.19 | 20.61 | 20.66 | 402,872 | -0.57(-2.68%) |
Aug 04, 2004 | 21.32 | 21.32 | 21.02 | 21.23 | 342,235 | -0.15(-0.69%) |
Aug 03, 2004 | 21.81 | 21.83 | 21.32 | 21.38 | 571,928 | -0.43(-1.98%) |