Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.83 | 27.30 | 26.81 | 27.28 | 61,613 | +0.45(+1.67%) |
Oct 28, 2004 | 26.62 | 26.83 | 26.45 | 26.83 | 17,463 | +0.12(+0.46%) |
Oct 27, 2004 | 26.83 | 27.04 | 26.26 | 26.71 | 54,849 | +0.46(+1.77%) |
Oct 26, 2004 | 26.83 | 26.83 | 25.69 | 26.25 | 25,457 | -0.42(-1.59%) |
Oct 25, 2004 | 25.22 | 26.67 | 25.21 | 26.67 | 38,985 | +0.72(+2.79%) |
Oct 22, 2004 | 25.61 | 26.42 | 25.61 | 25.95 | 46,610 | +0.01(+0.03%) |
Oct 21, 2004 | 25.08 | 25.94 | 24.83 | 25.94 | 35,172 | +0.93(+3.71%) |
Oct 20, 2004 | 24.68 | 25.59 | 24.68 | 25.01 | 42,305 | +0.35(+1.42%) |
Oct 19, 2004 | 25.26 | 25.29 | 24.66 | 24.66 | 17,217 | -0.22(-0.88%) |
Oct 18, 2004 | 25.22 | 25.37 | 24.78 | 24.88 | 83,873 | -0.24(-0.97%) |
Oct 15, 2004 | 25.39 | 25.65 | 25.13 | 25.13 | 38,247 | -0.16(-0.64%) |
Oct 14, 2004 | 25.97 | 26.01 | 25.21 | 25.29 | 33,082 | -0.17(-0.67%) |
Oct 13, 2004 | 25.65 | 26.04 | 25.46 | 25.46 | 53,005 | -0.19(-0.73%) |
Oct 12, 2004 | 26.09 | 26.10 | 25.65 | 25.65 | 63,581 | -0.31(-1.19%) |
Oct 11, 2004 | 26.02 | 26.58 | 25.93 | 25.96 | 49,684 | -0.10(-0.37%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.05 | 26.05 | 83,873 | -0.15(-0.56%) |
Oct 07, 2004 | 27.11 | 27.11 | 26.20 | 26.20 | 49,930 | -0.72(-2.66%) |
Oct 06, 2004 | 26.91 | 27.09 | 26.82 | 26.91 | 46,487 | +0.00(+0.00%) |
Oct 05, 2004 | 27.11 | 27.11 | 26.82 | 26.91 | 97,032 | +0.07(+0.24%) |
Oct 04, 2004 | 26.30 | 27.06 | 26.30 | 26.85 | 52,636 | +0.24(+0.89%) |
Oct 01, 2004 | 26.91 | 27.12 | 26.14 | 26.61 | 77,970 | -0.28(-1.06%) |
Sep 30, 2004 | 26.96 | 27.09 | 26.17 | 26.90 | 52,882 | +0.06(+0.24%) |
Sep 29, 2004 | 26.26 | 27.04 | 26.12 | 26.83 | 46,733 | +0.28(+1.04%) |
Sep 28, 2004 | 26.59 | 26.83 | 26.34 | 26.56 | 38,985 | -0.11(-0.43%) |
Sep 27, 2004 | 27.22 | 27.59 | 26.67 | 26.67 | 23,858 | -1.00(-3.61%) |
Sep 24, 2004 | 27.65 | 28.39 | 27.08 | 27.67 | 16,479 | +0.10(+0.35%) |
Sep 23, 2004 | 27.99 | 28.41 | 27.53 | 27.57 | 34,434 | +0.02(+0.09%) |
Sep 22, 2004 | 28.32 | 28.61 | 27.55 | 27.55 | 49,192 | -0.96(-3.37%) |
Sep 21, 2004 | 28.46 | 29.56 | 28.22 | 28.51 | 40,706 | +0.46(+1.62%) |
Sep 20, 2004 | 28.30 | 28.43 | 28.05 | 28.05 | 22,136 | -0.48(-1.68%) |
Sep 17, 2004 | 29.51 | 30.52 | 28.10 | 28.53 | 46,610 | -0.57(-1.96%) |
Sep 16, 2004 | 29.30 | 29.30 | 28.75 | 29.10 | 21,152 | +0.63(+2.20%) |
Sep 15, 2004 | 28.30 | 28.48 | 28.17 | 28.48 | 99,492 | +0.17(+0.60%) |
Sep 14, 2004 | 29.22 | 29.22 | 28.27 | 28.30 | 54,357 | -0.81(-2.79%) |
Sep 13, 2004 | 29.50 | 30.04 | 28.85 | 29.12 | 85,103 | -0.63(-2.13%) |
Sep 10, 2004 | 30.15 | 30.17 | 29.52 | 29.75 | 73,174 | -0.80(-2.63%) |
Sep 09, 2004 | 30.44 | 30.68 | 30.10 | 30.56 | 34,680 | +0.29(+0.97%) |
Sep 08, 2004 | 30.09 | 30.70 | 30.09 | 30.26 | 48,085 | -0.21(-0.69%) |
Sep 07, 2004 | 30.15 | 30.69 | 30.09 | 30.48 | 20,046 | +0.41(+1.35%) |
Sep 03, 2004 | 30.75 | 30.75 | 29.65 | 30.07 | 26,932 | -0.59(-1.91%) |
Sep 02, 2004 | 30.77 | 30.77 | 29.96 | 30.66 | 23,981 | -0.10(-0.32%) |
Sep 01, 2004 | 30.21 | 31.43 | 30.13 | 30.75 | 45,626 | -0.04(-0.13%) |
Aug 31, 2004 | 29.93 | 30.80 | 29.93 | 30.79 | 40,829 | +0.59(+1.94%) |
Aug 30, 2004 | 30.58 | 30.86 | 29.96 | 30.21 | 32,098 | -0.59(-1.93%) |
Aug 27, 2004 | 30.33 | 30.82 | 30.21 | 30.80 | 27,424 | +0.15(+0.48%) |
Aug 26, 2004 | 31.10 | 31.10 | 30.46 | 30.66 | 15,249 | -0.20(-0.66%) |
Aug 25, 2004 | 31.33 | 31.33 | 30.33 | 30.86 | 25,457 | +0.17(+0.56%) |
Aug 24, 2004 | 31.33 | 31.33 | 30.50 | 30.69 | 8,116 | +0.56(+1.86%) |
Aug 23, 2004 | 30.18 | 31.11 | 30.13 | 30.13 | 17,463 | -0.76(-2.45%) |
Aug 20, 2004 | 31.04 | 31.06 | 30.35 | 30.88 | 18,506 | +0.13(+0.42%) |
Aug 19, 2004 | 30.39 | 31.09 | 30.39 | 30.75 | 28,531 | +0.06(+0.19%) |
Aug 18, 2004 | 30.64 | 30.87 | 30.48 | 30.70 | 17,955 | +0.06(+0.19%) |
Aug 17, 2004 | 30.34 | 30.69 | 29.44 | 30.64 | 24,227 | +0.43(+1.43%) |
Aug 16, 2004 | 29.10 | 30.21 | 29.10 | 30.21 | 14,634 | +0.53(+1.78%) |
Aug 13, 2004 | 29.22 | 30.09 | 29.22 | 29.68 | 5,903 | +0.24(+0.83%) |
Aug 12, 2004 | 29.80 | 30.90 | 29.44 | 29.44 | 14,880 | -1.12(-3.67%) |
Aug 11, 2004 | 29.91 | 30.81 | 29.81 | 30.56 | 24,965 | +0.40(+1.32%) |
Aug 10, 2004 | 28.78 | 30.36 | 28.78 | 30.16 | 16,110 | +1.02(+3.52%) |
Aug 09, 2004 | 28.60 | 29.32 | 28.60 | 29.13 | 19,431 | +0.33(+1.13%) |
Aug 06, 2004 | 30.30 | 30.63 | 28.81 | 28.81 | 25,211 | -2.03(-6.59%) |
Aug 05, 2004 | 30.70 | 31.83 | 30.49 | 30.84 | 62,474 | -0.07(-0.21%) |
Aug 04, 2004 | 28.96 | 31.13 | 28.62 | 30.91 | 78,216 | +1.11(+3.74%) |
Aug 03, 2004 | 29.79 | 30.61 | 29.59 | 29.79 | 32,590 | -0.43(-1.43%) |