Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.27 | 19.35 | 19.06 | 19.35 | 408,826 | +0.01(+0.07%) |
Oct 28, 2004 | 18.98 | 19.46 | 18.95 | 19.34 | 693,215 | +0.25(+1.30%) |
Oct 27, 2004 | 19.12 | 19.34 | 18.89 | 19.09 | 936,313 | -0.09(-0.44%) |
Oct 26, 2004 | 18.67 | 19.23 | 18.13 | 19.17 | 1,559,347 | +0.47(+2.50%) |
Oct 25, 2004 | 18.58 | 18.92 | 17.89 | 18.70 | 2,498,338 | -0.41(-2.15%) |
Oct 22, 2004 | 19.83 | 20.45 | 19.09 | 19.12 | 1,614,027 | -0.76(-3.82%) |
Oct 21, 2004 | 19.77 | 20.13 | 19.68 | 19.88 | 476,330 | +0.11(+0.54%) |
Oct 20, 2004 | 19.93 | 20.02 | 19.65 | 19.77 | 542,847 | -0.09(-0.43%) |
Oct 19, 2004 | 20.22 | 20.30 | 19.83 | 19.85 | 298,340 | -0.35(-1.76%) |
Oct 18, 2004 | 20.20 | 20.22 | 19.98 | 20.21 | 185,599 | +0.05(+0.25%) |
Oct 15, 2004 | 20.01 | 20.27 | 19.98 | 20.16 | 318,493 | +0.15(+0.74%) |
Oct 14, 2004 | 20.44 | 20.44 | 19.91 | 20.01 | 581,461 | -0.43(-2.12%) |
Oct 13, 2004 | 20.56 | 20.65 | 20.40 | 20.44 | 532,559 | -0.09(-0.45%) |
Oct 12, 2004 | 20.44 | 20.61 | 20.34 | 20.54 | 301,300 | -0.09(-0.41%) |
Oct 11, 2004 | 20.65 | 20.78 | 20.58 | 20.62 | 395,438 | +0.01(+0.03%) |
Oct 08, 2004 | 20.85 | 20.85 | 20.53 | 20.61 | 461,110 | -0.20(-0.95%) |
Oct 07, 2004 | 21.43 | 21.43 | 20.81 | 20.81 | 767,342 | -0.61(-2.85%) |
Oct 06, 2004 | 21.78 | 21.78 | 21.28 | 21.42 | 521,990 | -0.35(-1.63%) |
Oct 05, 2004 | 21.82 | 21.91 | 21.72 | 21.78 | 564,268 | -0.16(-0.71%) |
Oct 04, 2004 | 21.44 | 21.96 | 21.44 | 21.93 | 575,401 | +0.56(+2.62%) |
Oct 01, 2004 | 21.29 | 21.51 | 21.27 | 21.37 | 620,075 | +0.12(+0.57%) |
Sep 30, 2004 | 20.81 | 21.29 | 20.81 | 21.25 | 518,608 | +0.40(+1.94%) |
Sep 29, 2004 | 20.88 | 20.93 | 20.69 | 20.85 | 419,396 | -0.19(-0.91%) |
Sep 28, 2004 | 20.65 | 21.05 | 20.65 | 21.04 | 385,573 | +0.31(+1.47%) |
Sep 27, 2004 | 20.84 | 20.84 | 20.61 | 20.73 | 517,198 | -0.21(-1.02%) |
Sep 24, 2004 | 20.88 | 21.00 | 20.77 | 20.95 | 446,031 | +0.12(+0.58%) |
Sep 23, 2004 | 21.20 | 21.23 | 20.51 | 20.83 | 1,259,738 | -0.31(-1.44%) |
Sep 22, 2004 | 21.34 | 21.39 | 21.07 | 21.13 | 620,356 | -0.27(-1.26%) |
Sep 21, 2004 | 21.32 | 21.49 | 21.28 | 21.40 | 573,428 | +0.09(+0.40%) |
Sep 20, 2004 | 22.00 | 22.00 | 21.06 | 21.32 | 1,502,695 | -1.09(-4.85%) |
Sep 17, 2004 | 22.42 | 22.57 | 22.20 | 22.40 | 222,240 | +0.13(+0.61%) |
Sep 16, 2004 | 22.00 | 22.33 | 22.00 | 22.27 | 350,060 | +0.37(+1.69%) |
Sep 15, 2004 | 21.96 | 22.08 | 21.85 | 21.90 | 296,508 | -0.06(-0.29%) |
Sep 14, 2004 | 22.00 | 22.10 | 21.78 | 21.96 | 210,120 | -0.04(-0.16%) |
Sep 13, 2004 | 21.83 | 22.10 | 21.83 | 22.00 | 199,551 | +0.26(+1.21%) |
Sep 10, 2004 | 21.86 | 21.86 | 21.49 | 21.73 | 444,340 | -0.08(-0.36%) |
Sep 09, 2004 | 22.20 | 22.36 | 21.59 | 21.81 | 811,311 | -0.38(-1.73%) |
Sep 08, 2004 | 22.39 | 22.58 | 22.19 | 22.20 | 467,733 | -0.19(-0.86%) |
Sep 07, 2004 | 22.66 | 22.98 | 22.32 | 22.39 | 627,403 | -0.28(-1.22%) |
Sep 03, 2004 | 23.03 | 23.03 | 22.53 | 22.66 | 228,723 | -0.36(-1.57%) |
Sep 02, 2004 | 22.83 | 23.08 | 22.53 | 23.03 | 153,750 | +0.19(+0.84%) |
Sep 01, 2004 | 22.59 | 22.88 | 22.50 | 22.83 | 232,105 | +0.34(+1.51%) |
Aug 31, 2004 | 22.59 | 22.85 | 22.34 | 22.49 | 171,507 | -0.10(-0.44%) |
Aug 30, 2004 | 22.78 | 22.78 | 22.51 | 22.59 | 233,655 | -0.18(-0.81%) |
Aug 27, 2004 | 22.74 | 22.85 | 22.62 | 22.78 | 143,321 | +0.07(+0.31%) |
Aug 26, 2004 | 22.53 | 22.76 | 22.51 | 22.71 | 258,317 | +0.21(+0.95%) |
Aug 25, 2004 | 22.28 | 22.66 | 22.18 | 22.49 | 222,240 | +0.28(+1.28%) |
Aug 24, 2004 | 21.96 | 22.36 | 21.96 | 22.21 | 322,720 | +0.35(+1.62%) |
Aug 23, 2004 | 22.21 | 22.36 | 21.81 | 21.86 | 134,020 | -0.35(-1.60%) |
Aug 20, 2004 | 21.62 | 22.22 | 21.50 | 22.21 | 201,947 | +0.60(+2.76%) |
Aug 19, 2004 | 21.99 | 21.99 | 21.59 | 21.61 | 180,385 | -0.45(-2.03%) |
Aug 18, 2004 | 21.86 | 22.21 | 21.71 | 22.06 | 200,960 | +0.16(+0.71%) |
Aug 17, 2004 | 21.83 | 22.18 | 21.83 | 21.91 | 177,989 | +0.08(+0.36%) |
Aug 16, 2004 | 21.37 | 22.01 | 21.37 | 21.83 | 231,823 | +0.53(+2.50%) |
Aug 13, 2004 | 21.37 | 21.50 | 21.25 | 21.29 | 404,035 | -0.07(-0.33%) |
Aug 12, 2004 | 21.74 | 21.74 | 21.31 | 21.37 | 281,711 | -0.37(-1.70%) |
Aug 11, 2004 | 21.64 | 21.93 | 21.50 | 21.73 | 654,742 | +0.13(+0.59%) |
Aug 10, 2004 | 21.57 | 21.74 | 21.49 | 21.61 | 633,040 | +0.18(+0.83%) |
Aug 09, 2004 | 21.86 | 21.86 | 21.43 | 21.43 | 394,875 | -0.43(-1.98%) |
Aug 06, 2004 | 22.07 | 22.11 | 21.76 | 21.86 | 410,236 | -0.28(-1.25%) |
Aug 05, 2004 | 22.66 | 22.66 | 22.10 | 22.14 | 227,595 | -0.46(-2.04%) |
Aug 04, 2004 | 22.76 | 22.76 | 22.05 | 22.60 | 711,818 | -0.16(-0.72%) |
Aug 03, 2004 | 23.20 | 23.20 | 22.71 | 22.76 | 304,259 | -0.54(-2.31%) |