Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.88 | 25.19 | 24.82 | 25.11 | 1,298,731 | +0.29(+1.16%) |
Oct 28, 2004 | 25.27 | 25.33 | 24.59 | 24.82 | 2,168,783 | -0.97(-3.75%) |
Oct 27, 2004 | 26.71 | 26.82 | 25.50 | 25.79 | 2,191,413 | -0.83(-3.12%) |
Oct 26, 2004 | 25.55 | 26.79 | 25.55 | 26.62 | 2,165,103 | +1.08(+4.21%) |
Oct 25, 2004 | 25.60 | 25.63 | 25.15 | 25.55 | 753,591 | +0.20(+0.77%) |
Oct 22, 2004 | 25.96 | 25.98 | 25.18 | 25.35 | 1,226,610 | -0.24(-0.96%) |
Oct 21, 2004 | 25.55 | 25.79 | 25.38 | 25.59 | 2,384,042 | +0.20(+0.77%) |
Oct 20, 2004 | 24.62 | 25.79 | 24.54 | 25.40 | 1,617,756 | +0.86(+3.50%) |
Oct 19, 2004 | 24.40 | 24.90 | 24.11 | 24.54 | 1,819,033 | -0.30(-1.23%) |
Oct 18, 2004 | 25.06 | 25.09 | 24.52 | 24.84 | 1,229,737 | +0.08(+0.33%) |
Oct 15, 2004 | 24.43 | 24.89 | 24.34 | 24.76 | 1,019,997 | +0.15(+0.60%) |
Oct 14, 2004 | 23.78 | 24.73 | 23.76 | 24.62 | 1,346,014 | +0.86(+3.61%) |
Oct 13, 2004 | 24.35 | 24.59 | 23.24 | 23.76 | 2,750,535 | -1.11(-4.48%) |
Oct 12, 2004 | 25.06 | 25.06 | 24.48 | 24.87 | 2,079,368 | -0.44(-1.74%) |
Oct 11, 2004 | 26.05 | 26.06 | 25.07 | 25.31 | 1,809,098 | -0.77(-2.96%) |
Oct 08, 2004 | 25.14 | 26.50 | 24.82 | 26.08 | 1,871,100 | +0.82(+3.25%) |
Oct 07, 2004 | 26.40 | 26.42 | 25.26 | 25.26 | 1,785,180 | -1.00(-3.81%) |
Oct 06, 2004 | 25.55 | 26.30 | 25.24 | 26.26 | 2,172,647 | +0.93(+3.67%) |
Oct 05, 2004 | 24.48 | 25.61 | 24.46 | 25.33 | 1,948,372 | +1.31(+5.45%) |
Oct 04, 2004 | 24.19 | 24.57 | 23.76 | 24.02 | 1,064,889 | -0.13(-0.54%) |
Oct 01, 2004 | 23.26 | 24.15 | 23.26 | 24.15 | 1,314,737 | +0.73(+3.13%) |
Sep 30, 2004 | 23.15 | 23.67 | 22.74 | 23.42 | 1,022,021 | +0.27(+1.15%) |
Sep 29, 2004 | 23.83 | 23.83 | 22.84 | 23.15 | 1,052,746 | -0.42(-1.80%) |
Sep 28, 2004 | 22.80 | 23.64 | 22.67 | 23.58 | 1,279,780 | +0.87(+3.83%) |
Sep 27, 2004 | 23.05 | 23.23 | 22.62 | 22.71 | 705,020 | -0.34(-1.46%) |
Sep 24, 2004 | 22.78 | 23.05 | 22.28 | 23.05 | 1,378,395 | +0.39(+1.70%) |
Sep 23, 2004 | 22.74 | 23.05 | 22.42 | 22.66 | 2,188,469 | +0.65(+2.94%) |
Sep 22, 2004 | 21.43 | 22.07 | 21.33 | 22.01 | 1,310,690 | +0.59(+2.74%) |
Sep 21, 2004 | 21.36 | 21.50 | 21.25 | 21.43 | 942,173 | +0.07(+0.31%) |
Sep 20, 2004 | 20.93 | 21.57 | 20.93 | 21.36 | 1,293,211 | +0.54(+2.61%) |
Sep 17, 2004 | 20.36 | 20.93 | 20.36 | 20.82 | 813,201 | +0.45(+2.19%) |
Sep 16, 2004 | 20.59 | 20.59 | 20.11 | 20.37 | 663,072 | -0.10(-0.50%) |
Sep 15, 2004 | 20.55 | 20.55 | 20.28 | 20.47 | 693,429 | +0.20(+0.99%) |
Sep 14, 2004 | 20.32 | 20.51 | 20.18 | 20.27 | 399,609 | -0.04(-0.21%) |
Sep 13, 2004 | 20.11 | 20.57 | 20.11 | 20.32 | 452,964 | +0.12(+0.59%) |
Sep 10, 2004 | 20.08 | 20.42 | 20.03 | 20.20 | 457,380 | +0.10(+0.49%) |
Sep 09, 2004 | 19.68 | 20.27 | 19.33 | 20.10 | 880,355 | +0.42(+2.15%) |
Sep 08, 2004 | 19.72 | 19.93 | 19.52 | 19.68 | 659,392 | -0.04(-0.22%) |
Sep 07, 2004 | 19.40 | 19.96 | 19.40 | 19.72 | 961,307 | -0.14(-0.71%) |
Sep 03, 2004 | 20.05 | 20.06 | 19.75 | 19.86 | 351,590 | -0.18(-0.92%) |
Sep 02, 2004 | 19.57 | 20.14 | 19.56 | 20.05 | 614,500 | +0.67(+3.45%) |
Sep 01, 2004 | 18.91 | 19.56 | 18.91 | 19.38 | 493,440 | +0.33(+1.71%) |
Aug 31, 2004 | 19.14 | 19.21 | 18.62 | 19.05 | 555,626 | -0.09(-0.48%) |
Aug 30, 2004 | 19.47 | 19.50 | 19.12 | 19.14 | 453,148 | -0.41(-2.09%) |
Aug 27, 2004 | 19.31 | 19.57 | 19.30 | 19.55 | 394,642 | +0.00(+0.00%) |
Aug 26, 2004 | 19.84 | 19.89 | 19.40 | 19.55 | 431,622 | -0.30(-1.51%) |
Aug 25, 2004 | 19.77 | 19.90 | 19.41 | 19.85 | 415,432 | +0.10(+0.50%) |
Aug 24, 2004 | 19.62 | 19.89 | 19.57 | 19.75 | 534,468 | +0.09(+0.47%) |
Aug 23, 2004 | 19.95 | 20.27 | 19.57 | 19.66 | 878,331 | -0.35(-1.74%) |
Aug 20, 2004 | 19.40 | 20.25 | 19.40 | 20.01 | 878,883 | +0.70(+3.63%) |
Aug 19, 2004 | 19.06 | 19.56 | 19.03 | 19.31 | 960,019 | +0.29(+1.51%) |
Aug 18, 2004 | 18.78 | 19.06 | 18.75 | 19.02 | 970,138 | +0.23(+1.24%) |
Aug 17, 2004 | 19.52 | 19.54 | 18.74 | 18.78 | 966,275 | -0.45(-2.35%) |
Aug 16, 2004 | 19.12 | 19.28 | 19.05 | 19.24 | 612,477 | +0.08(+0.40%) |
Aug 13, 2004 | 18.77 | 19.18 | 18.75 | 19.16 | 778,061 | +0.33(+1.73%) |
Aug 12, 2004 | 19.81 | 19.84 | 18.81 | 18.83 | 1,084,207 | -0.99(-5.02%) |
Aug 11, 2004 | 19.58 | 19.89 | 19.17 | 19.83 | 984,305 | +0.11(+0.58%) |
Aug 10, 2004 | 19.70 | 19.75 | 19.58 | 19.71 | 408,992 | +0.07(+0.36%) |
Aug 09, 2004 | 19.30 | 19.77 | 19.22 | 19.64 | 727,466 | +0.51(+2.67%) |
Aug 06, 2004 | 19.25 | 19.43 | 19.11 | 19.13 | 1,285,852 | -0.39(-2.00%) |
Aug 05, 2004 | 20.61 | 20.61 | 19.40 | 19.52 | 2,062,073 | -1.08(-5.25%) |
Aug 04, 2004 | 20.97 | 21.05 | 20.53 | 20.61 | 793,883 | -0.37(-1.76%) |
Aug 03, 2004 | 20.87 | 21.24 | 20.76 | 20.97 | 498,040 | -0.24(-1.15%) |