Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.87 | 23.88 | 23.68 | 23.80 | 16,033 | -0.12(-0.50%) |
Nov 29, 2004 | 23.86 | 24.01 | 23.66 | 23.92 | 26,800 | +0.03(+0.14%) |
Nov 26, 2004 | 24.10 | 24.16 | 23.88 | 23.88 | 12,639 | -0.04(-0.18%) |
Nov 24, 2004 | 23.45 | 23.97 | 23.45 | 23.92 | 16,618 | +0.47(+2.00%) |
Nov 23, 2004 | 24.05 | 24.05 | 23.35 | 23.45 | 36,748 | -0.60(-2.49%) |
Nov 22, 2004 | 24.05 | 24.14 | 23.83 | 24.05 | 27,151 | -0.05(-0.21%) |
Nov 19, 2004 | 24.18 | 24.31 | 24.04 | 24.10 | 19,076 | -0.15(-0.60%) |
Nov 18, 2004 | 24.35 | 24.39 | 24.06 | 24.25 | 14,512 | -0.12(-0.49%) |
Nov 17, 2004 | 24.22 | 24.44 | 24.19 | 24.37 | 52,781 | +0.20(+0.81%) |
Nov 16, 2004 | 24.28 | 24.49 | 24.17 | 24.17 | 39,206 | -0.18(-0.74%) |
Nov 15, 2004 | 24.46 | 24.51 | 24.22 | 24.35 | 21,300 | -0.11(-0.45%) |
Nov 12, 2004 | 24.28 | 24.66 | 24.28 | 24.46 | 26,215 | -0.03(-0.10%) |
Nov 11, 2004 | 24.18 | 24.51 | 24.18 | 24.49 | 24,693 | +0.25(+1.02%) |
Nov 10, 2004 | 24.17 | 24.74 | 24.13 | 24.24 | 28,439 | +0.00(+0.00%) |
Nov 09, 2004 | 24.27 | 24.51 | 24.23 | 24.24 | 30,077 | +0.01(+0.04%) |
Nov 08, 2004 | 24.16 | 24.27 | 24.16 | 24.23 | 28,204 | +0.10(+0.42%) |
Nov 05, 2004 | 24.31 | 24.35 | 24.01 | 24.13 | 40,610 | -0.05(-0.21%) |
Nov 04, 2004 | 23.36 | 24.24 | 23.32 | 24.18 | 54,537 | +0.60(+2.54%) |
Nov 03, 2004 | 22.86 | 23.75 | 22.86 | 23.58 | 35,695 | +0.79(+3.45%) |
Nov 02, 2004 | 22.69 | 23.18 | 22.56 | 22.80 | 24,459 | +0.12(+0.53%) |
Nov 01, 2004 | 22.46 | 22.87 | 22.22 | 22.68 | 50,441 | +0.30(+1.34%) |
Oct 29, 2004 | 22.20 | 22.43 | 21.92 | 22.38 | 33,588 | +0.26(+1.20%) |
Oct 28, 2004 | 21.40 | 22.21 | 21.40 | 22.11 | 67,762 | +0.84(+3.94%) |
Oct 27, 2004 | 21.02 | 21.53 | 21.01 | 21.28 | 52,664 | +0.28(+1.34%) |
Oct 26, 2004 | 20.07 | 21.02 | 19.83 | 20.99 | 51,728 | +0.88(+4.38%) |
Oct 25, 2004 | 20.36 | 20.59 | 20.11 | 20.11 | 42,248 | -0.18(-0.88%) |
Oct 22, 2004 | 20.51 | 20.64 | 20.29 | 20.29 | 15,214 | -0.21(-1.04%) |
Oct 21, 2004 | 20.08 | 20.61 | 20.05 | 20.51 | 23,406 | +0.64(+3.23%) |
Oct 20, 2004 | 20.24 | 20.28 | 19.87 | 19.87 | 16,033 | -0.42(-2.06%) |
Oct 19, 2004 | 20.75 | 20.84 | 20.28 | 20.28 | 14,278 | -0.44(-2.10%) |
Oct 18, 2004 | 20.88 | 20.88 | 20.67 | 20.72 | 25,747 | -0.18(-0.86%) |
Oct 15, 2004 | 20.72 | 21.22 | 20.72 | 20.90 | 22,470 | +0.10(+0.49%) |
Oct 14, 2004 | 21.51 | 21.51 | 20.80 | 20.80 | 11,703 | -0.71(-3.30%) |
Oct 13, 2004 | 21.87 | 21.93 | 21.49 | 21.51 | 43,419 | -0.33(-1.53%) |
Oct 12, 2004 | 21.50 | 21.96 | 21.46 | 21.84 | 13,692 | +0.30(+1.39%) |
Oct 11, 2004 | 21.65 | 21.66 | 21.53 | 21.54 | 2,691 | -0.11(-0.51%) |
Oct 08, 2004 | 21.65 | 21.83 | 21.65 | 21.65 | 11,469 | +0.00(+0.00%) |
Oct 07, 2004 | 22.40 | 22.41 | 21.65 | 21.65 | 30,662 | -0.79(-3.54%) |
Oct 06, 2004 | 22.00 | 22.45 | 22.00 | 22.45 | 18,725 | +0.47(+2.14%) |
Oct 05, 2004 | 21.79 | 21.99 | 21.69 | 21.98 | 18,023 | +0.21(+0.94%) |
Oct 04, 2004 | 21.65 | 21.87 | 21.65 | 21.77 | 23,991 | +0.12(+0.55%) |
Oct 01, 2004 | 20.98 | 21.65 | 20.98 | 21.65 | 45,057 | +0.72(+3.43%) |
Sep 30, 2004 | 20.98 | 21.08 | 20.85 | 20.93 | 24,342 | +0.02(+0.08%) |
Sep 29, 2004 | 20.93 | 20.93 | 20.65 | 20.92 | 19,544 | -0.02(-0.08%) |
Sep 28, 2004 | 20.76 | 20.98 | 20.76 | 20.93 | 17,672 | +0.21(+1.03%) |
Sep 27, 2004 | 21.18 | 21.18 | 20.68 | 20.72 | 21,534 | -0.52(-2.45%) |
Sep 24, 2004 | 21.35 | 21.37 | 21.19 | 21.24 | 16,735 | -0.11(-0.52%) |
Sep 23, 2004 | 21.37 | 21.47 | 21.35 | 21.35 | 15,448 | +0.07(+0.32%) |
Sep 22, 2004 | 21.94 | 21.94 | 21.28 | 21.28 | 19,427 | -0.72(-3.26%) |
Sep 21, 2004 | 21.81 | 22.05 | 21.75 | 22.00 | 27,385 | +0.19(+0.86%) |
Sep 20, 2004 | 21.58 | 21.90 | 21.53 | 21.81 | 20,012 | +0.19(+0.87%) |
Sep 17, 2004 | 21.66 | 21.66 | 21.28 | 21.63 | 27,736 | +0.09(+0.44%) |
Sep 16, 2004 | 21.49 | 21.66 | 21.34 | 21.53 | 16,150 | +0.04(+0.20%) |
Sep 15, 2004 | 21.78 | 21.84 | 21.37 | 21.49 | 15,565 | -0.33(-1.53%) |
Sep 14, 2004 | 22.18 | 22.18 | 21.80 | 21.82 | 8,777 | -0.27(-1.24%) |
Sep 13, 2004 | 21.99 | 22.16 | 21.80 | 22.10 | 10,415 | +0.10(+0.47%) |
Sep 10, 2004 | 22.01 | 22.01 | 21.66 | 21.99 | 34,641 | +0.07(+0.31%) |
Sep 09, 2004 | 21.32 | 22.01 | 21.32 | 21.93 | 24,928 | +0.65(+3.05%) |
Sep 08, 2004 | 21.58 | 21.73 | 21.26 | 21.28 | 10,650 | -0.23(-1.07%) |
Sep 07, 2004 | 21.68 | 21.70 | 21.22 | 21.51 | 26,332 | -0.17(-0.79%) |
Sep 03, 2004 | 21.66 | 21.68 | 21.34 | 21.68 | 18,959 | +0.02(+0.08%) |
Sep 02, 2004 | 20.71 | 21.66 | 20.71 | 21.66 | 12,990 | +0.96(+4.62%) |