Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.53 | 24.65 | 24.26 | 24.51 | 90,359 | -0.02(-0.07%) |
Oct 28, 2004 | 24.18 | 24.57 | 24.18 | 24.53 | 160,984 | -0.04(-0.18%) |
Oct 27, 2004 | 24.25 | 24.58 | 24.14 | 24.58 | 140,674 | +0.32(+1.32%) |
Oct 26, 2004 | 23.38 | 24.26 | 23.23 | 24.25 | 151,752 | +0.80(+3.40%) |
Oct 25, 2004 | 23.64 | 23.73 | 23.34 | 23.46 | 135,019 | -0.24(-1.02%) |
Oct 22, 2004 | 23.64 | 24.14 | 23.62 | 23.70 | 163,523 | -0.03(-0.11%) |
Oct 21, 2004 | 22.96 | 23.87 | 22.95 | 23.73 | 181,064 | +0.45(+1.94%) |
Oct 20, 2004 | 23.27 | 23.37 | 23.06 | 23.28 | 230,572 | -0.01(-0.04%) |
Oct 19, 2004 | 23.49 | 23.79 | 23.18 | 23.28 | 120,248 | -0.20(-0.85%) |
Oct 18, 2004 | 23.21 | 23.64 | 23.09 | 23.48 | 102,014 | +0.28(+1.19%) |
Oct 15, 2004 | 23.09 | 23.38 | 23.09 | 23.21 | 100,630 | +0.09(+0.38%) |
Oct 14, 2004 | 23.31 | 23.34 | 23.07 | 23.12 | 148,752 | -0.23(-0.97%) |
Oct 13, 2004 | 23.47 | 23.61 | 23.26 | 23.34 | 229,764 | -0.03(-0.15%) |
Oct 12, 2004 | 23.22 | 23.47 | 23.09 | 23.38 | 389,710 | -0.03(-0.11%) |
Oct 11, 2004 | 23.53 | 23.57 | 23.31 | 23.41 | 148,983 | -0.11(-0.48%) |
Oct 08, 2004 | 24.15 | 24.15 | 23.39 | 23.52 | 544,117 | -0.62(-2.58%) |
Oct 07, 2004 | 24.26 | 24.35 | 23.79 | 24.14 | 187,642 | -0.12(-0.50%) |
Oct 06, 2004 | 24.19 | 24.38 | 24.06 | 24.26 | 106,861 | +0.10(+0.43%) |
Oct 05, 2004 | 24.18 | 24.39 | 24.09 | 24.16 | 128,787 | -0.14(-0.57%) |
Oct 04, 2004 | 24.40 | 24.79 | 24.25 | 24.30 | 151,983 | -0.04(-0.18%) |
Oct 01, 2004 | 23.74 | 24.48 | 23.74 | 24.34 | 137,789 | +0.70(+2.97%) |
Sep 30, 2004 | 23.40 | 23.77 | 23.27 | 23.64 | 141,020 | +0.27(+1.15%) |
Sep 29, 2004 | 23.09 | 23.44 | 23.06 | 23.37 | 222,724 | +0.25(+1.09%) |
Sep 28, 2004 | 22.96 | 23.20 | 22.81 | 23.12 | 159,023 | -0.36(-1.51%) |
Sep 27, 2004 | 23.74 | 23.74 | 23.41 | 23.47 | 99,360 | -0.28(-1.17%) |
Sep 24, 2004 | 23.70 | 23.82 | 23.53 | 23.75 | 163,985 | +0.06(+0.26%) |
Sep 23, 2004 | 24.03 | 24.08 | 23.68 | 23.69 | 196,644 | -0.34(-1.41%) |
Sep 22, 2004 | 24.44 | 24.44 | 24.01 | 24.03 | 267,846 | -0.41(-1.67%) |
Sep 21, 2004 | 24.26 | 24.44 | 24.26 | 24.44 | 64,971 | +0.17(+0.71%) |
Sep 20, 2004 | 23.83 | 24.35 | 23.83 | 24.26 | 244,651 | +0.00(+0.00%) |
Sep 17, 2004 | 24.48 | 24.54 | 24.10 | 24.26 | 128,441 | -0.04(-0.18%) |
Sep 16, 2004 | 24.22 | 24.41 | 24.17 | 24.31 | 226,417 | +0.09(+0.36%) |
Sep 15, 2004 | 24.22 | 24.29 | 24.00 | 24.22 | 68,433 | +0.06(+0.25%) |
Sep 14, 2004 | 24.24 | 24.28 | 23.84 | 24.16 | 69,587 | -0.10(-0.43%) |
Sep 13, 2004 | 24.22 | 24.47 | 24.17 | 24.26 | 88,743 | +0.02(+0.07%) |
Sep 10, 2004 | 24.05 | 24.37 | 23.86 | 24.25 | 94,744 | +0.15(+0.61%) |
Sep 09, 2004 | 24.05 | 24.24 | 23.93 | 24.10 | 152,791 | +0.06(+0.25%) |
Sep 08, 2004 | 24.25 | 24.51 | 24.00 | 24.04 | 135,712 | -0.38(-1.56%) |
Sep 07, 2004 | 24.27 | 24.58 | 24.24 | 24.42 | 156,022 | +0.19(+0.79%) |
Sep 03, 2004 | 24.38 | 24.48 | 23.87 | 24.23 | 77,203 | -0.16(-0.64%) |
Sep 02, 2004 | 23.92 | 24.38 | 23.79 | 24.38 | 84,358 | +0.40(+1.66%) |
Sep 01, 2004 | 23.83 | 24.13 | 23.79 | 23.99 | 102,591 | +0.18(+0.76%) |
Aug 31, 2004 | 23.92 | 24.00 | 23.53 | 23.80 | 104,207 | -0.11(-0.47%) |
Aug 30, 2004 | 24.13 | 24.13 | 23.75 | 23.92 | 135,712 | -0.29(-1.18%) |
Aug 27, 2004 | 24.21 | 24.25 | 23.66 | 24.20 | 97,860 | -0.01(-0.04%) |
Aug 26, 2004 | 24.26 | 24.31 | 24.08 | 24.21 | 118,401 | -0.05(-0.21%) |
Aug 25, 2004 | 24.15 | 24.26 | 23.99 | 24.26 | 80,434 | +0.03(+0.11%) |
Aug 24, 2004 | 24.18 | 24.35 | 24.06 | 24.24 | 76,741 | +0.11(+0.47%) |
Aug 23, 2004 | 24.26 | 24.32 | 23.79 | 24.12 | 98,668 | -0.19(-0.78%) |
Aug 20, 2004 | 24.12 | 24.39 | 23.83 | 24.32 | 84,704 | +0.20(+0.83%) |
Aug 19, 2004 | 24.43 | 24.43 | 23.98 | 24.12 | 95,321 | -0.30(-1.24%) |
Aug 18, 2004 | 24.26 | 24.48 | 24.04 | 24.42 | 459,990 | +0.16(+0.64%) |
Aug 17, 2004 | 24.26 | 24.66 | 24.21 | 24.26 | 156,138 | +0.00(+0.00%) |
Aug 16, 2004 | 23.66 | 24.33 | 23.66 | 24.26 | 157,292 | +0.62(+2.60%) |
Aug 13, 2004 | 23.70 | 23.96 | 23.46 | 23.65 | 80,896 | +0.03(+0.11%) |
Aug 12, 2004 | 24.22 | 24.22 | 23.57 | 23.62 | 114,593 | -0.68(-2.78%) |
Aug 11, 2004 | 24.57 | 24.57 | 24.02 | 24.30 | 121,171 | -0.26(-1.06%) |
Aug 10, 2004 | 24.07 | 24.67 | 24.07 | 24.56 | 189,719 | +0.57(+2.38%) |
Aug 09, 2004 | 24.48 | 24.74 | 23.87 | 23.99 | 146,444 | -0.39(-1.60%) |
Aug 06, 2004 | 24.52 | 25.03 | 24.13 | 24.38 | 201,952 | -0.35(-1.40%) |
Aug 05, 2004 | 25.22 | 25.22 | 24.71 | 24.72 | 157,522 | -0.41(-1.62%) |
Aug 04, 2004 | 25.06 | 25.13 | 24.78 | 25.13 | 157,407 | +0.07(+0.28%) |
Aug 03, 2004 | 25.56 | 25.56 | 25.03 | 25.06 | 136,866 | -0.57(-2.23%) |