Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 25.62 | 25.75 | 25.40 | 25.48 | 191,976 | -0.19(-0.73%) |
Oct 28, 2004 | 25.40 | 25.67 | 25.18 | 25.67 | 170,728 | +0.27(+1.06%) |
Oct 27, 2004 | 25.44 | 25.64 | 25.38 | 25.40 | 193,654 | -0.03(-0.13%) |
Oct 26, 2004 | 25.02 | 25.54 | 24.88 | 25.44 | 395,695 | +0.36(+1.46%) |
Oct 25, 2004 | 24.93 | 25.14 | 24.92 | 25.07 | 202,414 | +0.20(+0.80%) |
Oct 22, 2004 | 25.03 | 25.10 | 24.87 | 24.87 | 229,626 | -0.12(-0.47%) |
Oct 21, 2004 | 25.00 | 25.06 | 24.89 | 24.99 | 163,273 | +0.03(+0.13%) |
Oct 20, 2004 | 24.92 | 25.02 | 24.78 | 24.96 | 169,051 | +0.01(+0.04%) |
Oct 19, 2004 | 25.14 | 25.21 | 24.93 | 24.95 | 126,741 | -0.13(-0.54%) |
Oct 18, 2004 | 25.16 | 25.18 | 25.01 | 25.08 | 173,151 | -0.06(-0.23%) |
Oct 15, 2004 | 25.03 | 25.21 | 25.03 | 25.14 | 154,699 | +0.13(+0.54%) |
Oct 14, 2004 | 24.99 | 25.09 | 24.95 | 25.01 | 273,613 | +0.03(+0.13%) |
Oct 13, 2004 | 25.15 | 25.20 | 24.86 | 24.98 | 308,467 | -0.22(-0.87%) |
Oct 12, 2004 | 25.00 | 25.22 | 24.87 | 25.20 | 427,194 | +0.17(+0.66%) |
Oct 11, 2004 | 24.88 | 25.03 | 24.88 | 25.03 | 269,140 | +0.20(+0.80%) |
Oct 08, 2004 | 24.81 | 24.94 | 24.68 | 24.83 | 256,838 | +0.04(+0.17%) |
Oct 07, 2004 | 24.89 | 24.93 | 24.73 | 24.79 | 188,062 | -0.13(-0.54%) |
Oct 06, 2004 | 25.04 | 25.04 | 24.89 | 24.92 | 159,918 | -0.04(-0.15%) |
Oct 05, 2004 | 24.84 | 24.98 | 24.80 | 24.96 | 249,942 | +0.10(+0.39%) |
Oct 04, 2004 | 24.56 | 24.88 | 24.55 | 24.86 | 277,713 | +0.17(+0.67%) |
Oct 01, 2004 | 24.47 | 24.75 | 24.33 | 24.70 | 625,508 | +0.56(+2.31%) |
Sep 30, 2004 | 24.63 | 24.76 | 24.06 | 24.14 | 1,087,557 | -0.50(-2.05%) |
Sep 29, 2004 | 24.63 | 24.71 | 24.49 | 24.64 | 167,560 | +0.03(+0.13%) |
Sep 28, 2004 | 24.36 | 24.71 | 24.36 | 24.61 | 262,057 | +0.20(+0.81%) |
Sep 27, 2004 | 24.41 | 24.48 | 24.28 | 24.41 | 86,855 | -0.01(-0.04%) |
Sep 24, 2004 | 24.36 | 24.48 | 24.30 | 24.42 | 306,603 | +0.03(+0.11%) |
Sep 23, 2004 | 24.71 | 24.74 | 24.35 | 24.40 | 287,405 | -0.31(-1.26%) |
Sep 22, 2004 | 24.98 | 24.98 | 24.71 | 24.71 | 154,886 | -0.28(-1.12%) |
Sep 21, 2004 | 25.06 | 25.06 | 24.98 | 24.99 | 162,155 | -0.10(-0.39%) |
Sep 20, 2004 | 25.15 | 25.22 | 25.08 | 25.08 | 209,496 | -0.09(-0.36%) |
Sep 17, 2004 | 25.09 | 25.19 | 25.08 | 25.17 | 169,610 | +0.08(+0.32%) |
Sep 16, 2004 | 25.06 | 25.18 | 25.00 | 25.09 | 176,320 | +0.10(+0.41%) |
Sep 15, 2004 | 25.11 | 25.21 | 24.99 | 24.99 | 288,524 | -0.06(-0.24%) |
Sep 14, 2004 | 24.95 | 25.14 | 24.93 | 25.05 | 166,255 | +0.15(+0.60%) |
Sep 13, 2004 | 25.06 | 25.06 | 24.87 | 24.90 | 197,941 | -0.14(-0.58%) |
Sep 10, 2004 | 25.25 | 25.27 | 25.04 | 25.04 | 101,579 | -0.26(-1.02%) |
Sep 09, 2004 | 25.13 | 25.42 | 25.13 | 25.30 | 144,262 | +0.23(+0.92%) |
Sep 08, 2004 | 24.95 | 25.14 | 24.95 | 25.07 | 187,317 | -0.01(-0.04%) |
Sep 07, 2004 | 25.14 | 25.27 | 24.93 | 25.08 | 297,097 | -0.06(-0.23%) |
Sep 03, 2004 | 25.25 | 25.30 | 24.99 | 25.14 | 167,560 | -0.10(-0.38%) |
Sep 02, 2004 | 25.16 | 25.32 | 25.13 | 25.24 | 119,845 | +0.02(+0.09%) |
Sep 01, 2004 | 25.08 | 25.32 | 25.07 | 25.22 | 261,684 | +0.18(+0.71%) |
Aug 31, 2004 | 24.84 | 25.04 | 24.70 | 25.04 | 304,739 | +0.25(+1.02%) |
Aug 30, 2004 | 24.77 | 24.93 | 24.70 | 24.79 | 174,270 | +0.02(+0.09%) |
Aug 27, 2004 | 24.68 | 24.86 | 24.68 | 24.77 | 302,875 | -0.39(-1.56%) |
Aug 26, 2004 | 25.23 | 25.26 | 25.10 | 25.16 | 311,263 | -0.07(-0.28%) |
Aug 25, 2004 | 25.08 | 25.26 | 25.01 | 25.23 | 216,393 | +0.14(+0.58%) |
Aug 24, 2004 | 25.16 | 25.24 | 25.05 | 25.08 | 337,543 | +0.04(+0.17%) |
Aug 23, 2004 | 25.22 | 25.24 | 25.03 | 25.04 | 166,814 | -0.15(-0.60%) |
Aug 20, 2004 | 25.08 | 25.27 | 25.05 | 25.19 | 266,344 | -0.26(-1.01%) |
Aug 19, 2004 | 25.46 | 25.51 | 25.35 | 25.45 | 178,743 | -0.14(-0.57%) |
Aug 18, 2004 | 25.02 | 25.61 | 25.02 | 25.59 | 500,444 | +0.30(+1.19%) |
Aug 17, 2004 | 25.36 | 25.38 | 25.17 | 25.29 | 122,268 | -0.02(-0.06%) |
Aug 16, 2004 | 25.11 | 25.32 | 25.11 | 25.31 | 115,745 | +0.16(+0.64%) |
Aug 13, 2004 | 25.22 | 25.27 | 25.08 | 25.15 | 150,785 | -0.03(-0.13%) |
Aug 12, 2004 | 25.21 | 25.28 | 25.14 | 25.18 | 166,814 | -0.03(-0.13%) |
Aug 11, 2004 | 25.22 | 25.34 | 25.17 | 25.21 | 291,692 | -0.27(-1.07%) |
Aug 10, 2004 | 25.25 | 25.59 | 25.25 | 25.48 | 188,808 | +0.27(+1.06%) |
Aug 09, 2004 | 25.38 | 25.38 | 25.22 | 25.22 | 162,900 | -0.03(-0.11%) |
Aug 06, 2004 | 24.95 | 25.32 | 24.95 | 25.24 | 226,644 | +0.27(+1.07%) |
Aug 05, 2004 | 25.00 | 25.21 | 24.98 | 24.98 | 281,441 | -0.03(-0.11%) |
Aug 04, 2004 | 24.67 | 25.03 | 24.57 | 25.00 | 527,283 | +0.33(+1.35%) |
Aug 03, 2004 | 24.57 | 24.86 | 24.47 | 24.67 | 329,528 | +0.10(+0.39%) |