Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.30 | 27.55 | 27.06 | 27.25 | 718,333 | +0.04(+0.13%) |
Oct 28, 2004 | 27.41 | 27.54 | 27.08 | 27.22 | 723,375 | -0.15(-0.55%) |
Oct 27, 2004 | 26.92 | 27.49 | 26.78 | 27.37 | 1,265,241 | +0.54(+2.02%) |
Oct 26, 2004 | 26.56 | 26.94 | 26.32 | 26.83 | 779,116 | +0.28(+1.05%) |
Oct 25, 2004 | 26.81 | 26.82 | 26.32 | 26.55 | 819,171 | -0.30(-1.12%) |
Oct 22, 2004 | 27.19 | 27.19 | 26.66 | 26.85 | 616,794 | -0.20(-0.74%) |
Oct 21, 2004 | 26.96 | 27.26 | 26.70 | 27.05 | 706,008 | +0.09(+0.34%) |
Oct 20, 2004 | 26.78 | 27.13 | 26.53 | 26.95 | 1,226,166 | +0.18(+0.67%) |
Oct 19, 2004 | 26.53 | 27.00 | 26.52 | 26.78 | 1,308,937 | +0.35(+1.32%) |
Oct 18, 2004 | 25.44 | 26.47 | 25.35 | 26.43 | 1,095,636 | +1.01(+3.96%) |
Oct 15, 2004 | 25.45 | 25.58 | 25.17 | 25.42 | 702,507 | +0.01(+0.03%) |
Oct 14, 2004 | 25.86 | 25.94 | 25.32 | 25.41 | 639,483 | -0.45(-1.74%) |
Oct 13, 2004 | 25.87 | 26.05 | 25.67 | 25.86 | 844,241 | +0.00(+0.00%) |
Oct 12, 2004 | 25.72 | 26.02 | 25.52 | 25.86 | 942,278 | -0.11(-0.41%) |
Oct 11, 2004 | 25.95 | 26.14 | 25.81 | 25.97 | 757,128 | -0.01(-0.03%) |
Oct 08, 2004 | 26.30 | 26.43 | 25.92 | 25.98 | 767,071 | -0.32(-1.22%) |
Oct 07, 2004 | 26.56 | 26.73 | 26.28 | 26.30 | 606,850 | -0.39(-1.47%) |
Oct 06, 2004 | 26.92 | 26.95 | 26.56 | 26.69 | 938,216 | -0.26(-0.98%) |
Oct 05, 2004 | 26.95 | 27.04 | 26.68 | 26.95 | 1,046,758 | +0.01(+0.03%) |
Oct 04, 2004 | 27.28 | 27.31 | 26.94 | 26.95 | 863,428 | -0.04(-0.16%) |
Oct 01, 2004 | 26.88 | 27.39 | 26.85 | 26.99 | 1,191,993 | +0.18(+0.67%) |
Sep 30, 2004 | 26.60 | 26.96 | 26.57 | 26.81 | 804,466 | +0.11(+0.40%) |
Sep 29, 2004 | 26.20 | 26.75 | 26.15 | 26.70 | 1,138,493 | +0.56(+2.13%) |
Sep 28, 2004 | 26.17 | 26.24 | 25.90 | 26.15 | 1,362,438 | +0.04(+0.14%) |
Sep 27, 2004 | 26.13 | 26.28 | 25.90 | 26.11 | 1,185,551 | -0.06(-0.22%) |
Sep 24, 2004 | 26.06 | 26.38 | 25.92 | 26.17 | 709,790 | +0.16(+0.63%) |
Sep 23, 2004 | 26.10 | 26.40 | 25.78 | 26.00 | 1,104,880 | -0.06(-0.22%) |
Sep 22, 2004 | 26.10 | 26.20 | 25.90 | 26.06 | 776,175 | -0.21(-0.79%) |
Sep 21, 2004 | 26.04 | 26.28 | 25.88 | 26.27 | 664,132 | +0.22(+0.85%) |
Sep 20, 2004 | 25.67 | 26.10 | 25.43 | 26.05 | 1,164,963 | +0.38(+1.47%) |
Sep 17, 2004 | 25.92 | 26.05 | 25.63 | 25.67 | 657,690 | -0.25(-0.96%) |
Sep 16, 2004 | 25.88 | 26.11 | 25.63 | 25.92 | 577,439 | +0.10(+0.39%) |
Sep 15, 2004 | 26.04 | 26.06 | 25.78 | 25.82 | 713,571 | -0.29(-1.09%) |
Sep 14, 2004 | 26.06 | 26.24 | 25.85 | 26.10 | 756,007 | +0.04(+0.14%) |
Sep 13, 2004 | 25.96 | 26.22 | 25.86 | 26.07 | 593,545 | +0.09(+0.33%) |
Sep 10, 2004 | 25.53 | 25.99 | 25.49 | 25.98 | 649,146 | +0.57(+2.25%) |
Sep 09, 2004 | 25.61 | 25.78 | 25.29 | 25.41 | 776,455 | -0.19(-0.75%) |
Sep 08, 2004 | 25.92 | 26.20 | 25.59 | 25.60 | 888,778 | -0.39(-1.48%) |
Sep 07, 2004 | 26.07 | 26.30 | 25.94 | 25.99 | 1,259,639 | +0.17(+0.66%) |
Sep 03, 2004 | 25.95 | 26.14 | 25.81 | 25.82 | 642,284 | -0.12(-0.47%) |
Sep 02, 2004 | 25.53 | 26.05 | 25.53 | 25.94 | 789,480 | +0.40(+1.57%) |
Sep 01, 2004 | 25.02 | 25.67 | 24.99 | 25.54 | 1,408,235 | +0.56(+2.23%) |
Aug 31, 2004 | 25.17 | 25.23 | 24.70 | 24.98 | 1,450,811 | -0.19(-0.74%) |
Aug 30, 2004 | 25.35 | 25.44 | 24.99 | 25.17 | 1,307,397 | -0.31(-1.23%) |
Aug 27, 2004 | 25.25 | 25.69 | 25.00 | 25.48 | 1,780,077 | +0.24(+0.96%) |
Aug 26, 2004 | 24.81 | 25.53 | 24.59 | 25.24 | 2,920,671 | +0.51(+2.05%) |
Aug 25, 2004 | 24.13 | 25.03 | 23.90 | 24.73 | 8,521,402 | +2.24(+9.97%) |
Aug 24, 2004 | 23.16 | 23.53 | 22.49 | 22.49 | 2,071,948 | -0.64(-2.78%) |
Aug 23, 2004 | 23.18 | 23.18 | 22.65 | 23.13 | 1,020,988 | -0.05(-0.22%) |
Aug 20, 2004 | 23.24 | 23.25 | 22.86 | 23.18 | 1,799,124 | -0.11(-0.49%) |
Aug 19, 2004 | 23.31 | 23.53 | 23.07 | 23.30 | 709,369 | -0.12(-0.52%) |
Aug 18, 2004 | 22.85 | 23.56 | 22.73 | 23.42 | 1,436,246 | +0.59(+2.60%) |
Aug 17, 2004 | 22.21 | 23.10 | 22.15 | 22.83 | 1,286,109 | +0.76(+3.46%) |
Aug 16, 2004 | 21.35 | 22.12 | 21.35 | 22.06 | 749,985 | +0.75(+3.52%) |
Aug 13, 2004 | 21.10 | 21.42 | 21.10 | 21.31 | 916,928 | +0.28(+1.32%) |
Aug 12, 2004 | 21.63 | 21.92 | 21.03 | 21.03 | 956,003 | -0.74(-3.41%) |
Aug 11, 2004 | 22.06 | 22.06 | 21.48 | 21.78 | 754,326 | -0.37(-1.68%) |
Aug 10, 2004 | 21.87 | 22.28 | 21.80 | 22.15 | 851,383 | +0.27(+1.24%) |
Aug 09, 2004 | 21.63 | 22.06 | 21.58 | 21.88 | 439,767 | +0.25(+1.16%) |
Aug 06, 2004 | 22.06 | 22.06 | 21.56 | 21.63 | 916,228 | -0.61(-2.76%) |
Aug 05, 2004 | 22.86 | 22.86 | 22.19 | 22.24 | 1,013,845 | -0.61(-2.69%) |
Aug 04, 2004 | 22.99 | 22.99 | 22.56 | 22.86 | 915,248 | -0.14(-0.59%) |
Aug 03, 2004 | 23.40 | 23.40 | 22.93 | 22.99 | 961,745 | -0.41(-1.74%) |