Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.65 | 21.82 | 21.59 | 21.82 | 645,934 | +0.03(+0.12%) |
Oct 28, 2004 | 21.81 | 21.94 | 21.76 | 21.80 | 980,362 | -0.23(-1.07%) |
Oct 27, 2004 | 21.83 | 22.09 | 21.83 | 22.03 | 1,119,854 | +0.14(+0.65%) |
Oct 26, 2004 | 21.49 | 21.92 | 21.41 | 21.89 | 1,580,060 | +0.52(+2.44%) |
Oct 25, 2004 | 21.13 | 21.39 | 21.09 | 21.37 | 1,393,744 | +0.25(+1.18%) |
Oct 22, 2004 | 21.03 | 21.34 | 21.00 | 21.12 | 1,060,099 | +0.39(+1.90%) |
Oct 21, 2004 | 20.63 | 20.78 | 20.57 | 20.72 | 1,065,389 | +0.30(+1.45%) |
Oct 20, 2004 | 20.47 | 20.58 | 20.38 | 20.43 | 1,758,343 | +0.24(+1.19%) |
Oct 19, 2004 | 20.65 | 20.67 | 20.17 | 20.19 | 1,052,459 | +0.09(+0.46%) |
Oct 18, 2004 | 20.37 | 20.39 | 20.01 | 20.10 | 1,027,185 | -0.14(-0.68%) |
Oct 15, 2004 | 20.26 | 20.34 | 20.11 | 20.23 | 958,027 | +0.35(+1.75%) |
Oct 14, 2004 | 19.85 | 19.93 | 19.79 | 19.89 | 1,249,746 | -0.12(-0.61%) |
Oct 13, 2004 | 19.94 | 20.06 | 19.93 | 20.01 | 1,581,039 | -0.19(-0.94%) |
Oct 12, 2004 | 20.05 | 20.29 | 20.01 | 20.20 | 900,232 | -0.12(-0.58%) |
Oct 11, 2004 | 20.16 | 20.36 | 20.14 | 20.31 | 1,137,094 | -0.04(-0.20%) |
Oct 08, 2004 | 20.26 | 20.42 | 20.20 | 20.36 | 1,315,182 | -0.12(-0.57%) |
Oct 07, 2004 | 20.58 | 20.61 | 20.44 | 20.47 | 761,132 | -0.07(-0.35%) |
Oct 06, 2004 | 20.43 | 20.58 | 20.42 | 20.54 | 1,415,686 | -0.28(-1.35%) |
Oct 05, 2004 | 20.76 | 20.90 | 20.68 | 20.83 | 1,563,407 | -0.12(-0.56%) |
Oct 04, 2004 | 21.04 | 21.15 | 20.91 | 20.94 | 2,263,805 | +0.08(+0.39%) |
Oct 01, 2004 | 20.64 | 20.93 | 20.62 | 20.86 | 1,208,603 | +0.24(+1.16%) |
Sep 30, 2004 | 20.24 | 20.65 | 20.22 | 20.62 | 1,062,450 | +0.40(+1.97%) |
Sep 29, 2004 | 20.24 | 20.29 | 20.11 | 20.22 | 1,411,572 | +0.16(+0.81%) |
Sep 28, 2004 | 20.02 | 20.06 | 19.75 | 20.06 | 1,691,731 | +0.08(+0.38%) |
Sep 27, 2004 | 19.90 | 20.09 | 19.87 | 19.98 | 1,649,022 | -0.62(-3.00%) |
Sep 24, 2004 | 20.76 | 20.77 | 20.55 | 20.60 | 944,509 | -0.08(-0.37%) |
Sep 23, 2004 | 20.70 | 20.82 | 20.67 | 20.68 | 991,137 | -0.30(-1.41%) |
Sep 22, 2004 | 21.05 | 21.08 | 20.93 | 20.97 | 868,494 | -0.40(-1.86%) |
Sep 21, 2004 | 20.98 | 21.38 | 20.93 | 21.37 | 1,126,711 | +0.54(+2.57%) |
Sep 20, 2004 | 20.66 | 20.95 | 20.65 | 20.84 | 923,546 | -0.15(-0.73%) |
Sep 17, 2004 | 20.85 | 21.00 | 20.78 | 20.99 | 1,065,977 | +0.14(+0.69%) |
Sep 16, 2004 | 21.05 | 21.05 | 20.72 | 20.85 | 1,444,486 | -0.28(-1.33%) |
Sep 15, 2004 | 21.18 | 21.25 | 21.01 | 21.13 | 1,755,796 | -0.44(-2.06%) |
Sep 14, 2004 | 21.53 | 21.67 | 21.48 | 21.57 | 754,667 | -0.11(-0.49%) |
Sep 13, 2004 | 21.59 | 21.76 | 21.59 | 21.68 | 430,426 | +0.30(+1.41%) |
Sep 10, 2004 | 21.38 | 21.43 | 21.21 | 21.38 | 906,893 | -0.10(-0.48%) |
Sep 09, 2004 | 21.44 | 21.49 | 21.27 | 21.48 | 992,117 | -0.07(-0.31%) |
Sep 08, 2004 | 21.51 | 21.66 | 21.50 | 21.55 | 567,371 | -0.10(-0.45%) |
Sep 07, 2004 | 21.48 | 21.74 | 21.47 | 21.64 | 705,100 | +0.11(+0.52%) |
Sep 03, 2004 | 21.57 | 21.61 | 21.41 | 21.53 | 958,811 | -0.20(-0.94%) |
Sep 02, 2004 | 21.57 | 21.74 | 21.50 | 21.73 | 599,502 | +0.04(+0.19%) |
Sep 01, 2004 | 21.44 | 21.73 | 21.41 | 21.69 | 1,114,956 | +0.13(+0.59%) |
Aug 31, 2004 | 21.21 | 21.63 | 21.21 | 21.57 | 1,097,323 | +0.33(+1.56%) |
Aug 30, 2004 | 21.18 | 21.30 | 21.07 | 21.23 | 746,046 | -0.04(-0.19%) |
Aug 27, 2004 | 21.27 | 21.43 | 21.22 | 21.27 | 1,036,198 | -0.30(-1.40%) |
Aug 26, 2004 | 21.47 | 21.63 | 21.44 | 21.58 | 617,722 | +0.08(+0.38%) |
Aug 25, 2004 | 21.22 | 21.50 | 21.19 | 21.49 | 316,795 | +0.31(+1.47%) |
Aug 24, 2004 | 21.09 | 21.23 | 21.09 | 21.18 | 526,621 | +0.00(+0.00%) |
Aug 23, 2004 | 21.15 | 21.23 | 21.05 | 21.18 | 405,349 | +0.03(+0.12%) |
Aug 20, 2004 | 20.93 | 21.20 | 20.91 | 21.16 | 378,705 | +0.07(+0.34%) |
Aug 19, 2004 | 21.03 | 21.17 | 20.96 | 21.09 | 364,795 | -0.22(-1.05%) |
Aug 18, 2004 | 21.21 | 21.33 | 21.13 | 21.31 | 639,272 | +0.13(+0.60%) |
Aug 17, 2004 | 21.22 | 21.31 | 21.11 | 21.18 | 462,361 | -0.02(-0.07%) |
Aug 16, 2004 | 20.85 | 21.25 | 20.84 | 21.20 | 398,296 | +0.32(+1.54%) |
Aug 13, 2004 | 20.83 | 20.99 | 20.60 | 20.88 | 302,885 | -0.04(-0.20%) |
Aug 12, 2004 | 21.03 | 21.13 | 20.87 | 20.92 | 401,823 | -0.27(-1.28%) |
Aug 11, 2004 | 21.00 | 21.24 | 20.80 | 21.19 | 882,796 | -0.26(-1.21%) |
Aug 10, 2004 | 21.12 | 21.49 | 21.11 | 21.45 | 516,041 | +0.39(+1.84%) |
Aug 09, 2004 | 21.04 | 21.19 | 20.94 | 21.06 | 378,900 | -0.09(-0.43%) |
Aug 06, 2004 | 21.22 | 21.31 | 21.06 | 21.15 | 870,845 | +0.06(+0.27%) |
Aug 05, 2004 | 21.41 | 21.53 | 21.09 | 21.10 | 461,577 | -0.26(-1.22%) |
Aug 04, 2004 | 21.26 | 21.49 | 21.11 | 21.36 | 369,692 | -0.11(-0.50%) |
Aug 03, 2004 | 21.51 | 21.64 | 21.46 | 21.46 | 443,161 | -0.01(-0.05%) |