Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.65 | 23.68 | 23.29 | 23.52 | 767,698 | -0.04(-0.16%) |
Oct 28, 2004 | 23.62 | 23.66 | 23.26 | 23.56 | 573,236 | -0.19(-0.81%) |
Oct 27, 2004 | 23.48 | 23.76 | 23.48 | 23.75 | 707,529 | +0.25(+1.06%) |
Oct 26, 2004 | 23.48 | 23.53 | 23.29 | 23.50 | 837,291 | +0.17(+0.73%) |
Oct 25, 2004 | 23.53 | 23.61 | 23.27 | 23.33 | 548,045 | +0.07(+0.31%) |
Oct 22, 2004 | 23.33 | 23.42 | 23.17 | 23.26 | 532,821 | -0.07(-0.28%) |
Oct 21, 2004 | 23.34 | 23.43 | 23.20 | 23.32 | 556,019 | +0.07(+0.31%) |
Oct 20, 2004 | 23.33 | 23.45 | 23.11 | 23.25 | 739,788 | -0.01(-0.05%) |
Oct 19, 2004 | 23.42 | 23.42 | 23.20 | 23.26 | 448,548 | -0.04(-0.17%) |
Oct 18, 2004 | 23.52 | 23.56 | 23.28 | 23.30 | 467,940 | -0.17(-0.73%) |
Oct 15, 2004 | 23.36 | 23.55 | 23.35 | 23.47 | 312,081 | +0.25(+1.07%) |
Oct 14, 2004 | 23.31 | 23.31 | 23.17 | 23.22 | 437,856 | +0.02(+0.10%) |
Oct 13, 2004 | 23.63 | 23.63 | 23.02 | 23.20 | 502,737 | -0.31(-1.34%) |
Oct 12, 2004 | 23.34 | 23.52 | 23.29 | 23.52 | 494,400 | +0.19(+0.80%) |
Oct 11, 2004 | 23.43 | 23.44 | 23.26 | 23.33 | 487,694 | -0.04(-0.19%) |
Oct 08, 2004 | 23.31 | 23.40 | 23.12 | 23.37 | 406,321 | +0.07(+0.28%) |
Oct 07, 2004 | 23.44 | 23.44 | 23.27 | 23.31 | 444,561 | -0.08(-0.35%) |
Oct 06, 2004 | 23.34 | 23.40 | 23.19 | 23.39 | 576,679 | +0.05(+0.21%) |
Oct 05, 2004 | 23.26 | 23.39 | 23.19 | 23.34 | 730,726 | +0.11(+0.48%) |
Oct 04, 2004 | 23.34 | 23.36 | 23.17 | 23.23 | 585,197 | +0.10(+0.45%) |
Oct 01, 2004 | 23.06 | 23.16 | 22.96 | 23.13 | 604,770 | +0.23(+0.99%) |
Sep 30, 2004 | 22.83 | 22.95 | 22.79 | 22.90 | 609,301 | +0.14(+0.61%) |
Sep 29, 2004 | 23.06 | 23.06 | 22.76 | 22.76 | 682,519 | -0.20(-0.89%) |
Sep 28, 2004 | 22.94 | 23.08 | 22.87 | 22.97 | 700,823 | +0.18(+0.77%) |
Sep 27, 2004 | 22.86 | 22.89 | 22.69 | 22.79 | 380,224 | -0.02(-0.07%) |
Sep 24, 2004 | 22.89 | 22.90 | 22.76 | 22.80 | 372,250 | +0.02(+0.10%) |
Sep 23, 2004 | 23.09 | 23.16 | 22.78 | 22.78 | 769,148 | -0.31(-1.34%) |
Sep 22, 2004 | 23.23 | 23.23 | 23.06 | 23.09 | 470,477 | -0.14(-0.59%) |
Sep 21, 2004 | 23.17 | 23.33 | 23.05 | 23.23 | 477,908 | +0.10(+0.45%) |
Sep 20, 2004 | 23.13 | 23.23 | 23.01 | 23.13 | 405,959 | +0.07(+0.29%) |
Sep 17, 2004 | 23.16 | 23.17 | 23.02 | 23.06 | 660,952 | -0.09(-0.41%) |
Sep 16, 2004 | 23.13 | 23.20 | 23.08 | 23.15 | 546,595 | +0.14(+0.60%) |
Sep 15, 2004 | 23.17 | 23.29 | 22.96 | 23.01 | 497,300 | -0.12(-0.50%) |
Sep 14, 2004 | 23.17 | 23.29 | 23.09 | 23.13 | 695,205 | -0.04(-0.19%) |
Sep 13, 2004 | 23.27 | 23.27 | 23.05 | 23.17 | 602,052 | +0.03(+0.12%) |
Sep 10, 2004 | 23.28 | 23.28 | 23.06 | 23.15 | 422,089 | -0.03(-0.12%) |
Sep 09, 2004 | 23.08 | 23.38 | 23.04 | 23.17 | 1,336,947 | +0.06(+0.26%) |
Sep 08, 2004 | 23.31 | 23.31 | 23.04 | 23.11 | 657,146 | -0.10(-0.45%) |
Sep 07, 2004 | 23.23 | 23.31 | 23.11 | 23.22 | 971,040 | +0.12(+0.50%) |
Sep 03, 2004 | 23.19 | 23.33 | 23.01 | 23.10 | 606,583 | -0.20(-0.85%) |
Sep 02, 2004 | 23.45 | 23.45 | 23.27 | 23.30 | 461,778 | -0.08(-0.35%) |
Sep 01, 2004 | 23.40 | 23.48 | 23.26 | 23.38 | 731,814 | +0.09(+0.40%) |
Aug 31, 2004 | 23.10 | 23.33 | 23.10 | 23.29 | 508,717 | +0.20(+0.86%) |
Aug 30, 2004 | 22.95 | 23.15 | 22.93 | 23.09 | 463,047 | +0.18(+0.79%) |
Aug 27, 2004 | 22.92 | 22.95 | 22.87 | 22.91 | 571,242 | -0.05(-0.22%) |
Aug 26, 2004 | 22.83 | 23.00 | 22.80 | 22.96 | 477,727 | +0.15(+0.68%) |
Aug 25, 2004 | 22.69 | 22.81 | 22.61 | 22.80 | 570,880 | +0.17(+0.76%) |
Aug 24, 2004 | 22.78 | 22.81 | 22.59 | 22.63 | 1,074,161 | -0.13(-0.56%) |
Aug 23, 2004 | 22.84 | 22.90 | 22.73 | 22.76 | 721,665 | -0.08(-0.34%) |
Aug 20, 2004 | 22.87 | 22.98 | 22.75 | 22.84 | 1,048,788 | -0.03(-0.12%) |
Aug 19, 2004 | 23.04 | 23.20 | 22.83 | 22.87 | 1,849,652 | -0.72(-3.06%) |
Aug 18, 2004 | 23.24 | 23.72 | 23.24 | 23.59 | 1,504,768 | +0.35(+1.52%) |
Aug 17, 2004 | 23.29 | 23.42 | 23.17 | 23.24 | 952,011 | -0.15(-0.66%) |
Aug 16, 2004 | 23.32 | 23.49 | 23.29 | 23.39 | 513,611 | +0.11(+0.47%) |
Aug 13, 2004 | 23.26 | 23.37 | 23.16 | 23.28 | 843,996 | +0.10(+0.43%) |
Aug 12, 2004 | 22.90 | 23.22 | 22.87 | 23.18 | 577,586 | +0.31(+1.38%) |
Aug 11, 2004 | 22.86 | 22.92 | 22.75 | 22.87 | 793,795 | +0.02(+0.10%) |
Aug 10, 2004 | 22.87 | 22.89 | 22.76 | 22.84 | 712,966 | +0.11(+0.49%) |
Aug 09, 2004 | 22.77 | 22.82 | 22.62 | 22.73 | 739,607 | +0.08(+0.37%) |
Aug 06, 2004 | 22.62 | 23.03 | 22.62 | 22.65 | 2,023,816 | +0.05(+0.22%) |
Aug 05, 2004 | 22.78 | 22.78 | 22.51 | 22.60 | 417,558 | -0.13(-0.56%) |
Aug 04, 2004 | 22.54 | 22.80 | 22.38 | 22.73 | 410,308 | +0.22(+0.96%) |
Aug 03, 2004 | 22.43 | 22.61 | 22.35 | 22.51 | 506,543 | +0.13(+0.59%) |