Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.01 | 29.37 | 28.76 | 28.94 | 525,900 | -0.02(-0.07%) |
Oct 28, 2004 | 29.20 | 29.24 | 28.71 | 28.96 | 404,100 | -0.43(-1.45%) |
Oct 27, 2004 | 28.98 | 29.45 | 28.67 | 29.39 | 364,600 | +0.52(+1.80%) |
Oct 26, 2004 | 28.67 | 29.00 | 28.47 | 28.87 | 510,900 | +0.21(+0.72%) |
Oct 25, 2004 | 28.87 | 28.90 | 28.47 | 28.66 | 371,900 | -0.25(-0.85%) |
Oct 22, 2004 | 29.21 | 29.35 | 28.67 | 28.91 | 363,100 | -0.25(-0.85%) |
Oct 21, 2004 | 29.74 | 29.78 | 28.83 | 29.15 | 716,700 | -0.47(-1.58%) |
Oct 20, 2004 | 28.52 | 30.63 | 28.41 | 29.62 | 1,949,400 | +1.02(+3.57%) |
Oct 19, 2004 | 28.70 | 29.05 | 28.60 | 28.60 | 519,400 | -0.10(-0.35%) |
Oct 18, 2004 | 28.23 | 28.85 | 27.87 | 28.70 | 483,400 | +0.45(+1.58%) |
Oct 15, 2004 | 27.95 | 28.42 | 27.89 | 28.25 | 402,200 | +0.45(+1.61%) |
Oct 14, 2004 | 28.47 | 28.55 | 27.81 | 27.81 | 662,000 | -0.33(-1.18%) |
Oct 13, 2004 | 28.00 | 28.49 | 28.00 | 28.14 | 528,500 | +0.15(+0.52%) |
Oct 12, 2004 | 27.77 | 28.07 | 27.58 | 27.99 | 562,400 | +0.13(+0.45%) |
Oct 11, 2004 | 28.10 | 28.32 | 27.61 | 27.87 | 268,400 | -0.26(-0.92%) |
Oct 08, 2004 | 28.00 | 28.43 | 28.00 | 28.13 | 520,800 | -0.11(-0.38%) |
Oct 07, 2004 | 28.45 | 28.53 | 28.17 | 28.23 | 411,500 | -0.34(-1.19%) |
Oct 06, 2004 | 28.59 | 28.89 | 28.49 | 28.57 | 582,600 | +0.01(+0.05%) |
Oct 05, 2004 | 28.73 | 28.73 | 28.49 | 28.56 | 369,100 | -0.25(-0.88%) |
Oct 04, 2004 | 28.81 | 29.37 | 28.75 | 28.81 | 770,200 | +0.19(+0.65%) |
Oct 01, 2004 | 29.06 | 29.07 | 28.53 | 28.63 | 376,500 | -0.31(-1.06%) |
Sep 30, 2004 | 28.98 | 29.05 | 28.47 | 28.93 | 438,700 | -0.05(-0.16%) |
Sep 29, 2004 | 28.34 | 29.11 | 28.33 | 28.98 | 516,100 | +0.63(+2.21%) |
Sep 28, 2004 | 28.33 | 28.47 | 27.93 | 28.35 | 474,900 | +0.11(+0.40%) |
Sep 27, 2004 | 28.63 | 28.70 | 28.17 | 28.24 | 445,500 | -0.44(-1.53%) |
Sep 24, 2004 | 27.85 | 29.13 | 27.70 | 28.68 | 672,000 | +0.80(+2.87%) |
Sep 23, 2004 | 27.73 | 28.51 | 27.61 | 27.88 | 435,800 | -0.06(-0.21%) |
Sep 22, 2004 | 28.03 | 28.09 | 27.71 | 27.94 | 548,700 | -0.33(-1.16%) |
Sep 21, 2004 | 27.64 | 28.67 | 27.64 | 28.27 | 886,300 | +0.55(+2.00%) |
Sep 20, 2004 | 27.85 | 27.93 | 27.59 | 27.71 | 472,100 | -0.25(-0.88%) |
Sep 17, 2004 | 27.67 | 28.27 | 27.67 | 27.96 | 451,100 | +0.11(+0.41%) |
Sep 16, 2004 | 27.66 | 28.12 | 27.56 | 27.85 | 347,700 | +0.19(+0.67%) |
Sep 15, 2004 | 27.55 | 27.83 | 27.23 | 27.66 | 576,800 | -0.03(-0.10%) |
Sep 14, 2004 | 27.67 | 27.92 | 27.58 | 27.69 | 313,800 | -0.01(-0.02%) |
Sep 13, 2004 | 27.45 | 27.83 | 27.43 | 27.69 | 542,300 | +0.19(+0.68%) |
Sep 10, 2004 | 27.47 | 27.65 | 27.17 | 27.51 | 455,900 | -0.15(-0.55%) |
Sep 09, 2004 | 27.41 | 27.77 | 27.33 | 27.66 | 358,700 | +0.30(+1.10%) |
Sep 08, 2004 | 27.33 | 27.83 | 27.13 | 27.36 | 532,400 | -0.08(-0.29%) |
Sep 07, 2004 | 27.09 | 27.93 | 26.99 | 27.44 | 977,400 | -0.49(-1.77%) |
Sep 03, 2004 | 27.83 | 28.02 | 27.68 | 27.93 | 279,900 | +0.17(+0.60%) |
Sep 02, 2004 | 27.94 | 28.17 | 27.27 | 27.77 | 569,900 | -0.23(-0.83%) |
Sep 01, 2004 | 27.64 | 28.00 | 27.43 | 28.00 | 388,400 | +0.41(+1.50%) |
Aug 31, 2004 | 27.27 | 27.60 | 27.20 | 27.59 | 380,400 | +0.38(+1.40%) |
Aug 30, 2004 | 27.24 | 27.45 | 27.17 | 27.21 | 343,700 | -0.09(-0.34%) |
Aug 27, 2004 | 27.35 | 27.43 | 27.00 | 27.30 | 324,900 | +0.02(+0.07%) |
Aug 26, 2004 | 26.98 | 27.49 | 26.71 | 27.28 | 374,500 | +0.23(+0.86%) |
Aug 25, 2004 | 26.94 | 27.08 | 26.48 | 27.05 | 852,300 | -0.17(-0.64%) |
Aug 24, 2004 | 26.68 | 27.31 | 26.68 | 27.22 | 462,700 | +0.62(+2.33%) |
Aug 23, 2004 | 26.80 | 26.98 | 26.60 | 26.60 | 317,700 | -0.13(-0.50%) |
Aug 20, 2004 | 26.31 | 26.75 | 26.27 | 26.73 | 313,913 | +0.34(+1.29%) |
Aug 19, 2004 | 26.40 | 26.59 | 26.25 | 26.39 | 308,700 | +0.01(+0.05%) |
Aug 18, 2004 | 26.25 | 26.53 | 26.07 | 26.38 | 702,300 | +0.04(+0.15%) |
Aug 17, 2004 | 25.97 | 26.55 | 25.91 | 26.34 | 667,800 | +0.37(+1.44%) |
Aug 16, 2004 | 25.76 | 26.07 | 25.46 | 25.97 | 444,100 | +0.22(+0.85%) |
Aug 13, 2004 | 25.61 | 26.04 | 25.47 | 25.75 | 410,600 | +0.23(+0.89%) |
Aug 12, 2004 | 26.38 | 26.44 | 25.43 | 25.52 | 613,900 | -0.85(-3.21%) |
Aug 11, 2004 | 26.21 | 26.53 | 25.83 | 26.37 | 971,700 | -0.21(-0.78%) |
Aug 10, 2004 | 25.75 | 26.69 | 25.58 | 26.57 | 645,800 | +0.90(+3.51%) |
Aug 09, 2004 | 25.91 | 26.21 | 25.63 | 25.67 | 326,800 | -0.16(-0.62%) |
Aug 06, 2004 | 26.04 | 26.07 | 25.63 | 25.83 | 908,400 | -0.27(-1.02%) |
Aug 05, 2004 | 26.89 | 26.95 | 26.10 | 26.10 | 730,600 | -0.75(-2.81%) |
Aug 04, 2004 | 27.19 | 27.25 | 26.71 | 26.85 | 488,300 | -0.39(-1.44%) |
Aug 03, 2004 | 27.98 | 27.98 | 27.15 | 27.25 | 522,400 | -0.69(-2.46%) |