Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.73 | 24.92 | 24.45 | 24.72 | 231,073 | -0.01(-0.04%) |
Oct 28, 2004 | 24.65 | 24.81 | 24.45 | 24.73 | 243,245 | +0.13(+0.52%) |
Oct 27, 2004 | 24.60 | 25.04 | 24.32 | 24.61 | 372,476 | +0.06(+0.24%) |
Oct 26, 2004 | 24.03 | 24.78 | 23.91 | 24.55 | 416,196 | +0.59(+2.47%) |
Oct 25, 2004 | 23.52 | 24.05 | 23.17 | 23.96 | 394,082 | +0.37(+1.59%) |
Oct 22, 2004 | 23.27 | 24.24 | 23.04 | 23.58 | 521,284 | +0.41(+1.79%) |
Oct 21, 2004 | 24.15 | 24.15 | 22.26 | 23.17 | 570,075 | -0.29(-1.22%) |
Oct 20, 2004 | 22.77 | 24.10 | 22.77 | 23.45 | 399,256 | +0.68(+2.99%) |
Oct 19, 2004 | 22.76 | 23.41 | 22.67 | 22.77 | 248,723 | +0.21(+0.92%) |
Oct 18, 2004 | 21.73 | 22.57 | 21.69 | 22.57 | 233,406 | +0.63(+2.88%) |
Oct 15, 2004 | 21.83 | 22.30 | 20.70 | 21.93 | 235,942 | +0.17(+0.77%) |
Oct 14, 2004 | 21.64 | 22.11 | 20.21 | 21.77 | 712,290 | +0.15(+0.68%) |
Oct 13, 2004 | 23.07 | 23.29 | 20.82 | 21.62 | 640,270 | -1.63(-7.00%) |
Oct 12, 2004 | 24.99 | 25.03 | 23.21 | 23.25 | 364,361 | -1.74(-6.98%) |
Oct 11, 2004 | 24.70 | 25.08 | 24.65 | 24.99 | 141,200 | +0.20(+0.80%) |
Oct 08, 2004 | 24.86 | 25.13 | 24.45 | 24.79 | 122,637 | -0.04(-0.16%) |
Oct 07, 2004 | 24.94 | 25.74 | 24.68 | 24.83 | 247,709 | +0.04(+0.16%) |
Oct 06, 2004 | 24.74 | 24.94 | 24.65 | 24.79 | 99,509 | +0.05(+0.20%) |
Oct 05, 2004 | 24.84 | 24.84 | 24.66 | 24.74 | 143,533 | -0.10(-0.40%) |
Oct 04, 2004 | 24.60 | 25.24 | 24.35 | 24.84 | 255,215 | +0.99(+4.13%) |
Oct 01, 2004 | 24.15 | 24.77 | 23.84 | 23.86 | 265,562 | -0.05(-0.21%) |
Sep 30, 2004 | 24.55 | 25.39 | 23.86 | 23.91 | 452,206 | +0.23(+0.96%) |
Sep 29, 2004 | 23.04 | 23.80 | 23.02 | 23.68 | 234,623 | +0.74(+3.22%) |
Sep 28, 2004 | 22.39 | 23.02 | 22.29 | 22.94 | 139,983 | +0.65(+2.92%) |
Sep 27, 2004 | 22.32 | 22.64 | 21.98 | 22.29 | 152,561 | -0.02(-0.09%) |
Sep 24, 2004 | 22.52 | 22.67 | 22.08 | 22.31 | 74,657 | -0.21(-0.92%) |
Sep 23, 2004 | 22.39 | 22.58 | 22.29 | 22.52 | 147,793 | +0.37(+1.69%) |
Sep 22, 2004 | 22.70 | 22.71 | 21.94 | 22.14 | 160,371 | -0.53(-2.35%) |
Sep 21, 2004 | 23.00 | 23.22 | 22.08 | 22.67 | 301,572 | +0.07(+0.31%) |
Sep 20, 2004 | 22.41 | 22.95 | 22.30 | 22.61 | 181,166 | +0.52(+2.37%) |
Sep 17, 2004 | 21.52 | 22.18 | 21.52 | 22.08 | 256,027 | +0.56(+2.61%) |
Sep 16, 2004 | 20.70 | 21.58 | 20.67 | 21.52 | 370,245 | +0.83(+4.00%) |
Sep 15, 2004 | 20.65 | 20.75 | 20.53 | 20.69 | 159,357 | +0.04(+0.19%) |
Sep 14, 2004 | 20.68 | 21.20 | 20.62 | 20.65 | 238,376 | +0.15(+0.72%) |
Sep 13, 2004 | 20.32 | 20.64 | 20.32 | 20.51 | 183,398 | +0.16(+0.78%) |
Sep 10, 2004 | 20.53 | 20.53 | 19.94 | 20.35 | 90,380 | -0.21(-1.01%) |
Sep 09, 2004 | 20.41 | 20.90 | 20.39 | 20.55 | 142,011 | +0.19(+0.92%) |
Sep 08, 2004 | 20.26 | 20.55 | 20.26 | 20.37 | 147,590 | +0.16(+0.78%) |
Sep 07, 2004 | 19.93 | 20.31 | 19.93 | 20.21 | 154,285 | +0.37(+1.89%) |
Sep 03, 2004 | 19.91 | 19.96 | 19.77 | 19.84 | 73,541 | -0.08(-0.40%) |
Sep 02, 2004 | 19.96 | 20.01 | 19.62 | 19.91 | 106,508 | -0.05(-0.25%) |
Sep 01, 2004 | 19.96 | 20.31 | 19.89 | 19.96 | 185,426 | +0.01(+0.05%) |
Aug 31, 2004 | 19.91 | 19.96 | 19.75 | 19.95 | 204,699 | +0.06(+0.30%) |
Aug 30, 2004 | 19.96 | 19.96 | 19.82 | 19.89 | 74,454 | -0.05(-0.25%) |
Aug 27, 2004 | 20.03 | 20.06 | 19.82 | 19.94 | 118,985 | -0.04(-0.20%) |
Aug 26, 2004 | 19.69 | 20.05 | 19.65 | 19.98 | 305,934 | +0.34(+1.71%) |
Aug 25, 2004 | 19.72 | 19.72 | 19.57 | 19.65 | 70,803 | -0.06(-0.30%) |
Aug 24, 2004 | 19.70 | 19.77 | 19.55 | 19.71 | 179,137 | +0.09(+0.45%) |
Aug 23, 2004 | 19.72 | 19.86 | 19.29 | 19.62 | 202,366 | -0.10(-0.50%) |
Aug 20, 2004 | 19.74 | 19.86 | 19.69 | 19.72 | 152,967 | +0.03(+0.15%) |
Aug 19, 2004 | 19.72 | 19.85 | 19.60 | 19.69 | 162,603 | -0.03(-0.15%) |
Aug 18, 2004 | 19.72 | 19.82 | 19.66 | 19.72 | 144,953 | +0.00(+0.00%) |
Aug 17, 2004 | 19.03 | 19.82 | 19.01 | 19.72 | 467,928 | +0.60(+3.15%) |
Aug 16, 2004 | 19.03 | 19.21 | 19.02 | 19.12 | 93,322 | +0.21(+1.09%) |
Aug 13, 2004 | 19.22 | 19.24 | 18.73 | 18.91 | 124,666 | -0.26(-1.34%) |
Aug 12, 2004 | 19.91 | 19.91 | 19.10 | 19.16 | 139,577 | -0.74(-3.71%) |
Aug 11, 2004 | 19.79 | 19.90 | 19.40 | 19.90 | 156,821 | +0.11(+0.55%) |
Aug 10, 2004 | 19.27 | 19.84 | 19.24 | 19.80 | 91,597 | +0.58(+3.03%) |
Aug 09, 2004 | 19.65 | 19.77 | 19.16 | 19.21 | 85,308 | -0.24(-1.22%) |
Aug 06, 2004 | 19.65 | 19.78 | 19.12 | 19.45 | 173,254 | -0.60(-3.00%) |
Aug 05, 2004 | 20.22 | 20.31 | 19.86 | 20.05 | 91,293 | -0.18(-0.88%) |
Aug 04, 2004 | 20.21 | 20.23 | 19.91 | 20.23 | 107,218 | +0.04(+0.20%) |
Aug 03, 2004 | 20.41 | 20.46 | 19.81 | 20.19 | 109,146 | -0.17(-0.82%) |