Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.60 | 27.72 | 27.49 | 27.66 | 938,365 | +0.20(+0.73%) |
Oct 28, 2004 | 27.55 | 27.62 | 26.97 | 27.46 | 995,636 | -0.07(-0.27%) |
Oct 27, 2004 | 27.80 | 27.93 | 27.53 | 27.53 | 1,462,129 | -0.38(-1.36%) |
Oct 26, 2004 | 27.63 | 28.18 | 27.54 | 27.91 | 2,190,503 | +0.33(+1.21%) |
Oct 25, 2004 | 27.25 | 27.83 | 27.24 | 27.58 | 1,562,265 | +0.49(+1.81%) |
Oct 22, 2004 | 26.66 | 27.25 | 26.60 | 27.09 | 1,878,467 | +0.48(+1.82%) |
Oct 21, 2004 | 26.74 | 26.74 | 26.53 | 26.60 | 938,712 | -0.04(-0.15%) |
Oct 20, 2004 | 26.71 | 26.79 | 26.51 | 26.64 | 847,600 | -0.02(-0.06%) |
Oct 19, 2004 | 26.92 | 27.02 | 26.64 | 26.66 | 707,722 | -0.22(-0.81%) |
Oct 18, 2004 | 26.97 | 27.01 | 26.79 | 26.88 | 718,135 | -0.09(-0.32%) |
Oct 15, 2004 | 26.83 | 27.06 | 26.83 | 26.97 | 982,793 | +0.14(+0.52%) |
Oct 14, 2004 | 26.71 | 26.90 | 26.62 | 26.83 | 725,250 | +0.12(+0.45%) |
Oct 13, 2004 | 27.02 | 27.10 | 26.60 | 26.71 | 775,405 | -0.37(-1.38%) |
Oct 12, 2004 | 26.82 | 27.15 | 26.78 | 27.08 | 1,274,004 | +0.32(+1.21%) |
Oct 11, 2004 | 26.77 | 26.77 | 26.55 | 26.76 | 521,854 | -0.01(-0.02%) |
Oct 08, 2004 | 26.74 | 26.82 | 26.62 | 26.77 | 647,501 | +0.11(+0.41%) |
Oct 07, 2004 | 26.91 | 26.91 | 26.66 | 26.66 | 645,245 | -0.22(-0.84%) |
Oct 06, 2004 | 26.96 | 26.96 | 26.77 | 26.88 | 924,308 | +0.02(+0.06%) |
Oct 05, 2004 | 26.85 | 27.08 | 26.82 | 26.86 | 1,081,194 | +0.10(+0.37%) |
Oct 04, 2004 | 26.81 | 26.84 | 26.68 | 26.77 | 654,617 | +0.03(+0.13%) |
Oct 01, 2004 | 26.71 | 26.78 | 26.48 | 26.73 | 892,028 | +0.14(+0.52%) |
Sep 30, 2004 | 26.53 | 26.59 | 26.41 | 26.59 | 915,978 | +0.10(+0.39%) |
Sep 29, 2004 | 26.65 | 26.66 | 26.37 | 26.49 | 659,650 | -0.12(-0.45%) |
Sep 28, 2004 | 26.82 | 26.86 | 26.57 | 26.61 | 1,108,267 | +0.03(+0.13%) |
Sep 27, 2004 | 26.68 | 26.68 | 26.44 | 26.57 | 791,198 | -0.09(-0.35%) |
Sep 24, 2004 | 26.71 | 26.71 | 26.48 | 26.67 | 904,177 | +0.07(+0.28%) |
Sep 23, 2004 | 26.93 | 26.93 | 26.57 | 26.59 | 717,961 | -0.33(-1.24%) |
Sep 22, 2004 | 26.91 | 26.95 | 26.70 | 26.93 | 786,165 | -0.04(-0.15%) |
Sep 21, 2004 | 26.92 | 27.02 | 26.77 | 26.97 | 830,072 | +0.13(+0.49%) |
Sep 20, 2004 | 26.93 | 26.94 | 26.72 | 26.83 | 636,742 | -0.09(-0.34%) |
Sep 17, 2004 | 26.94 | 27.04 | 26.85 | 26.93 | 1,843,584 | +0.07(+0.28%) |
Sep 16, 2004 | 26.52 | 26.91 | 26.49 | 26.85 | 823,130 | +0.38(+1.44%) |
Sep 15, 2004 | 26.60 | 26.61 | 26.32 | 26.47 | 871,723 | -0.11(-0.41%) |
Sep 14, 2004 | 26.61 | 26.62 | 26.51 | 26.58 | 817,403 | +0.03(+0.13%) |
Sep 13, 2004 | 26.61 | 26.65 | 26.38 | 26.55 | 908,862 | -0.06(-0.24%) |
Sep 10, 2004 | 26.36 | 26.63 | 26.22 | 26.61 | 813,065 | +0.25(+0.96%) |
Sep 09, 2004 | 26.28 | 26.44 | 26.24 | 26.36 | 843,782 | +0.08(+0.29%) |
Sep 08, 2004 | 26.67 | 26.67 | 26.21 | 26.28 | 1,200,768 | -0.39(-1.47%) |
Sep 07, 2004 | 26.71 | 26.74 | 26.63 | 26.67 | 1,276,781 | -0.29(-1.07%) |
Sep 03, 2004 | 27.05 | 27.07 | 26.89 | 26.96 | 1,228,709 | -0.01(-0.02%) |
Sep 02, 2004 | 27.00 | 27.08 | 26.91 | 26.97 | 724,209 | -0.03(-0.13%) |
Sep 01, 2004 | 27.01 | 27.08 | 26.85 | 27.00 | 1,176,471 | +0.04(+0.15%) |
Aug 31, 2004 | 26.89 | 27.01 | 26.84 | 26.96 | 1,493,020 | +0.13(+0.47%) |
Aug 30, 2004 | 26.71 | 26.91 | 26.71 | 26.83 | 1,279,905 | +0.14(+0.54%) |
Aug 27, 2004 | 26.70 | 26.73 | 26.64 | 26.69 | 915,631 | +0.03(+0.13%) |
Aug 26, 2004 | 26.62 | 26.70 | 26.57 | 26.66 | 721,085 | +0.03(+0.13%) |
Aug 25, 2004 | 26.50 | 26.63 | 26.48 | 26.62 | 1,030,345 | +0.14(+0.54%) |
Aug 24, 2004 | 26.51 | 26.54 | 26.39 | 26.48 | 894,111 | -0.02(-0.09%) |
Aug 23, 2004 | 26.56 | 26.62 | 26.41 | 26.50 | 728,548 | -0.06(-0.22%) |
Aug 20, 2004 | 26.35 | 26.56 | 26.26 | 26.56 | 777,488 | +0.21(+0.79%) |
Aug 19, 2004 | 26.59 | 26.60 | 26.29 | 26.35 | 860,269 | -0.23(-0.87%) |
Aug 18, 2004 | 26.48 | 26.61 | 26.37 | 26.58 | 973,075 | +0.18(+0.70%) |
Aug 17, 2004 | 26.36 | 26.43 | 26.23 | 26.40 | 864,087 | +0.03(+0.13%) |
Aug 16, 2004 | 26.23 | 26.44 | 26.15 | 26.36 | 610,189 | +0.13(+0.51%) |
Aug 13, 2004 | 26.30 | 26.33 | 26.11 | 26.23 | 1,084,839 | -0.03(-0.13%) |
Aug 12, 2004 | 26.36 | 26.51 | 26.26 | 26.26 | 1,321,729 | -0.18(-0.68%) |
Aug 11, 2004 | 26.14 | 26.44 | 26.14 | 26.44 | 972,207 | +0.18(+0.70%) |
Aug 10, 2004 | 26.16 | 26.26 | 26.04 | 26.26 | 1,308,366 | +0.20(+0.75%) |
Aug 09, 2004 | 26.32 | 26.32 | 26.03 | 26.06 | 1,596,801 | -0.03(-0.13%) |
Aug 06, 2004 | 25.87 | 26.29 | 25.87 | 26.10 | 1,063,492 | +0.25(+0.98%) |
Aug 05, 2004 | 26.19 | 26.28 | 25.84 | 25.84 | 1,163,802 | -0.39(-1.47%) |
Aug 04, 2004 | 26.07 | 26.32 | 25.79 | 26.23 | 1,236,865 | +0.13(+0.51%) |
Aug 03, 2004 | 26.02 | 26.18 | 25.95 | 26.10 | 1,808,874 | +0.13(+0.49%) |