Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.42 | 24.65 | 24.38 | 24.60 | 1,122,277 | +0.11(+0.46%) |
Oct 28, 2004 | 24.25 | 24.51 | 24.11 | 24.49 | 1,351,979 | +0.08(+0.32%) |
Oct 27, 2004 | 23.99 | 24.43 | 23.89 | 24.41 | 975,843 | +0.29(+1.19%) |
Oct 26, 2004 | 23.71 | 24.16 | 23.67 | 24.13 | 1,142,096 | +0.34(+1.45%) |
Oct 25, 2004 | 23.77 | 23.85 | 23.57 | 23.78 | 1,217,665 | -0.08(-0.35%) |
Oct 22, 2004 | 24.13 | 24.27 | 23.81 | 23.87 | 1,646,700 | -0.25(-1.05%) |
Oct 21, 2004 | 24.01 | 24.32 | 23.94 | 24.12 | 1,461,911 | +0.06(+0.26%) |
Oct 20, 2004 | 23.88 | 24.13 | 23.78 | 24.06 | 1,693,182 | +0.11(+0.44%) |
Oct 19, 2004 | 23.87 | 24.04 | 23.81 | 23.95 | 1,587,956 | +0.08(+0.32%) |
Oct 18, 2004 | 23.83 | 23.93 | 23.63 | 23.87 | 1,375,363 | -0.13(-0.53%) |
Oct 15, 2004 | 23.34 | 24.34 | 23.10 | 24.00 | 2,644,929 | +0.66(+2.82%) |
Oct 14, 2004 | 23.53 | 23.67 | 23.11 | 23.34 | 1,752,782 | -0.18(-0.77%) |
Oct 13, 2004 | 23.69 | 23.76 | 23.39 | 23.52 | 1,692,755 | -0.19(-0.80%) |
Oct 12, 2004 | 23.52 | 23.81 | 23.46 | 23.71 | 1,123,417 | +0.02(+0.09%) |
Oct 11, 2004 | 23.40 | 23.70 | 23.40 | 23.69 | 540,820 | +0.29(+1.26%) |
Oct 08, 2004 | 23.43 | 23.57 | 23.31 | 23.40 | 1,342,854 | -0.03(-0.12%) |
Oct 07, 2004 | 23.51 | 23.55 | 23.25 | 23.42 | 916,671 | -0.08(-0.36%) |
Oct 06, 2004 | 23.66 | 23.66 | 23.40 | 23.51 | 946,471 | -0.06(-0.24%) |
Oct 05, 2004 | 23.58 | 23.68 | 23.52 | 23.57 | 958,163 | -0.01(-0.06%) |
Oct 04, 2004 | 23.68 | 23.71 | 23.48 | 23.58 | 1,211,106 | -0.06(-0.24%) |
Oct 01, 2004 | 23.22 | 23.68 | 23.16 | 23.64 | 2,155,439 | +0.45(+1.94%) |
Sep 30, 2004 | 23.27 | 23.28 | 23.00 | 23.19 | 2,593,171 | -0.07(-0.30%) |
Sep 29, 2004 | 22.86 | 23.26 | 22.66 | 23.26 | 1,877,971 | +0.41(+1.78%) |
Sep 28, 2004 | 22.85 | 22.96 | 22.60 | 22.85 | 1,010,634 | +0.00(+0.00%) |
Sep 27, 2004 | 22.86 | 22.90 | 22.56 | 22.85 | 2,690,271 | -0.08(-0.34%) |
Sep 24, 2004 | 22.90 | 22.96 | 22.74 | 22.93 | 798,754 | -0.04(-0.15%) |
Sep 23, 2004 | 23.17 | 23.24 | 22.74 | 22.96 | 1,050,700 | -0.20(-0.88%) |
Sep 22, 2004 | 23.28 | 23.28 | 23.07 | 23.17 | 1,206,829 | -0.06(-0.24%) |
Sep 21, 2004 | 23.30 | 23.30 | 23.01 | 23.22 | 935,777 | -0.07(-0.30%) |
Sep 20, 2004 | 23.28 | 23.38 | 23.01 | 23.29 | 1,109,159 | +0.01(+0.03%) |
Sep 17, 2004 | 23.50 | 23.56 | 23.19 | 23.28 | 1,746,224 | -0.20(-0.84%) |
Sep 16, 2004 | 23.31 | 23.48 | 23.29 | 23.48 | 767,100 | +0.16(+0.69%) |
Sep 15, 2004 | 23.35 | 23.42 | 23.25 | 23.32 | 1,346,419 | +0.01(+0.03%) |
Sep 14, 2004 | 23.44 | 23.45 | 23.24 | 23.31 | 841,957 | -0.13(-0.54%) |
Sep 13, 2004 | 23.17 | 23.44 | 22.98 | 23.44 | 1,173,179 | +0.27(+1.18%) |
Sep 10, 2004 | 23.12 | 23.22 | 23.05 | 23.17 | 1,406,731 | +0.04(+0.18%) |
Sep 09, 2004 | 23.14 | 23.21 | 22.94 | 23.12 | 1,163,056 | +0.02(+0.09%) |
Sep 08, 2004 | 23.14 | 23.17 | 22.95 | 23.10 | 1,165,195 | -0.15(-0.66%) |
Sep 07, 2004 | 22.93 | 23.26 | 22.85 | 23.26 | 1,294,803 | +0.38(+1.66%) |
Sep 03, 2004 | 23.00 | 23.05 | 22.81 | 22.88 | 1,208,825 | -0.11(-0.46%) |
Sep 02, 2004 | 22.87 | 22.98 | 22.80 | 22.98 | 1,044,711 | +0.11(+0.49%) |
Sep 01, 2004 | 22.63 | 22.87 | 22.63 | 22.87 | 1,723,125 | +0.22(+0.99%) |
Aug 31, 2004 | 22.36 | 22.70 | 22.34 | 22.65 | 1,692,612 | +0.29(+1.32%) |
Aug 30, 2004 | 22.09 | 22.44 | 22.09 | 22.35 | 1,146,231 | +0.13(+0.60%) |
Aug 27, 2004 | 22.18 | 22.22 | 21.99 | 22.22 | 596,428 | -0.03(-0.13%) |
Aug 26, 2004 | 22.19 | 22.25 | 22.06 | 22.25 | 934,779 | +0.06(+0.28%) |
Aug 25, 2004 | 21.99 | 22.20 | 21.97 | 22.18 | 796,900 | +0.16(+0.73%) |
Aug 24, 2004 | 21.98 | 22.22 | 21.87 | 22.02 | 794,619 | +0.06(+0.26%) |
Aug 23, 2004 | 21.86 | 22.20 | 21.85 | 21.97 | 1,399,317 | -0.22(-0.98%) |
Aug 20, 2004 | 22.08 | 22.21 | 21.93 | 22.18 | 791,055 | +0.15(+0.67%) |
Aug 19, 2004 | 21.95 | 22.19 | 21.89 | 22.04 | 1,116,003 | -0.09(-0.41%) |
Aug 18, 2004 | 21.72 | 22.13 | 21.72 | 22.13 | 1,227,646 | +0.30(+1.38%) |
Aug 17, 2004 | 21.80 | 21.87 | 21.67 | 21.83 | 1,647,556 | +0.03(+0.13%) |
Aug 16, 2004 | 21.59 | 21.81 | 21.48 | 21.80 | 1,474,459 | +0.29(+1.37%) |
Aug 13, 2004 | 21.53 | 21.57 | 21.41 | 21.50 | 930,216 | +0.08(+0.36%) |
Aug 12, 2004 | 21.39 | 21.55 | 21.36 | 21.43 | 1,117,144 | -0.08(-0.39%) |
Aug 11, 2004 | 21.35 | 21.52 | 21.17 | 21.51 | 922,802 | +0.20(+0.95%) |
Aug 10, 2004 | 21.02 | 21.33 | 21.02 | 21.31 | 1,378,215 | +0.29(+1.40%) |
Aug 09, 2004 | 21.07 | 21.15 | 21.01 | 21.01 | 1,098,750 | -0.03(-0.13%) |
Aug 06, 2004 | 21.03 | 21.18 | 20.51 | 21.04 | 1,437,957 | +0.02(+0.10%) |
Aug 05, 2004 | 21.06 | 21.17 | 21.02 | 21.02 | 1,269,138 | -0.12(-0.56%) |
Aug 04, 2004 | 21.02 | 21.30 | 20.94 | 21.14 | 1,870,984 | +0.13(+0.63%) |
Aug 03, 2004 | 20.96 | 21.08 | 20.89 | 21.01 | 1,642,280 | +0.09(+0.44%) |