Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.33 | 22.10 | 21.14 | 21.78 | 104,200 | +0.55(+2.59%) |
Nov 29, 2004 | 21.05 | 21.32 | 20.52 | 21.23 | 108,900 | +0.08(+0.38%) |
Nov 26, 2004 | 21.68 | 21.68 | 21.02 | 21.15 | 14,100 | -0.53(-2.44%) |
Nov 24, 2004 | 21.60 | 22.03 | 21.46 | 21.68 | 40,700 | +0.17(+0.79%) |
Nov 23, 2004 | 21.96 | 22.10 | 21.50 | 21.51 | 92,400 | -0.49(-2.23%) |
Nov 22, 2004 | 21.75 | 22.10 | 21.40 | 22.00 | 69,900 | +0.50(+2.33%) |
Nov 19, 2004 | 21.17 | 21.60 | 20.98 | 21.50 | 46,400 | +0.27(+1.27%) |
Nov 18, 2004 | 20.97 | 21.24 | 20.96 | 21.23 | 68,700 | +0.01(+0.05%) |
Nov 17, 2004 | 21.88 | 21.98 | 21.03 | 21.22 | 105,000 | -0.66(-3.02%) |
Nov 16, 2004 | 21.90 | 22.00 | 21.77 | 21.88 | 25,300 | -0.07(-0.32%) |
Nov 15, 2004 | 21.90 | 22.00 | 21.60 | 21.95 | 59,800 | -0.01(-0.05%) |
Nov 12, 2004 | 22.00 | 22.00 | 21.55 | 21.96 | 40,500 | -0.04(-0.18%) |
Nov 11, 2004 | 21.92 | 22.33 | 21.92 | 22.00 | 27,500 | +0.08(+0.36%) |
Nov 10, 2004 | 22.38 | 22.38 | 21.84 | 21.92 | 57,900 | -0.36(-1.62%) |
Nov 09, 2004 | 22.03 | 22.97 | 22.03 | 22.28 | 69,400 | +0.00(+0.00%) |
Nov 08, 2004 | 22.14 | 22.35 | 21.75 | 22.28 | 81,500 | -0.11(-0.49%) |
Nov 05, 2004 | 22.80 | 22.80 | 22.30 | 22.39 | 78,400 | -0.55(-2.40%) |
Nov 04, 2004 | 25.14 | 25.14 | 22.25 | 22.94 | 153,900 | -2.20(-8.75%) |
Nov 03, 2004 | 25.00 | 25.40 | 24.00 | 25.14 | 171,500 | +0.33(+1.33%) |
Nov 02, 2004 | 24.60 | 24.95 | 24.60 | 24.81 | 40,000 | +0.24(+0.98%) |
Nov 01, 2004 | 25.34 | 25.35 | 24.31 | 24.57 | 68,600 | -0.70(-2.77%) |
Oct 29, 2004 | 24.81 | 25.44 | 24.76 | 25.27 | 26,300 | +0.41(+1.65%) |
Oct 28, 2004 | 25.21 | 25.25 | 24.77 | 24.86 | 32,500 | -0.05(-0.20%) |
Oct 27, 2004 | 24.92 | 24.94 | 24.57 | 24.91 | 26,500 | +0.11(+0.44%) |
Oct 26, 2004 | 24.66 | 24.80 | 24.37 | 24.80 | 15,500 | +0.13(+0.53%) |
Oct 25, 2004 | 24.25 | 25.00 | 24.22 | 24.67 | 49,400 | +0.52(+2.15%) |
Oct 22, 2004 | 24.30 | 24.38 | 24.11 | 24.15 | 19,800 | -0.09(-0.37%) |
Oct 21, 2004 | 23.61 | 24.30 | 23.60 | 24.24 | 45,000 | +0.63(+2.67%) |
Oct 20, 2004 | 23.94 | 23.95 | 23.55 | 23.61 | 31,000 | -0.28(-1.17%) |
Oct 19, 2004 | 23.64 | 23.90 | 23.53 | 23.89 | 38,200 | +0.35(+1.49%) |
Oct 18, 2004 | 23.20 | 23.58 | 23.01 | 23.54 | 36,400 | +0.24(+1.03%) |
Oct 15, 2004 | 23.24 | 23.31 | 23.16 | 23.30 | 75,100 | +0.06(+0.26%) |
Oct 14, 2004 | 23.45 | 23.64 | 23.20 | 23.24 | 72,100 | -0.59(-2.48%) |
Oct 13, 2004 | 24.70 | 24.70 | 23.81 | 23.83 | 67,900 | -0.72(-2.93%) |
Oct 12, 2004 | 24.60 | 24.76 | 24.42 | 24.55 | 22,400 | -0.15(-0.61%) |
Oct 11, 2004 | 24.79 | 25.15 | 24.49 | 24.70 | 70,800 | -0.06(-0.24%) |
Oct 08, 2004 | 24.94 | 25.00 | 24.65 | 24.76 | 27,300 | +0.02(+0.08%) |
Oct 07, 2004 | 24.95 | 24.95 | 24.54 | 24.74 | 55,000 | -0.14(-0.56%) |
Oct 06, 2004 | 24.94 | 24.97 | 24.51 | 24.88 | 40,500 | -0.16(-0.64%) |
Oct 05, 2004 | 25.56 | 25.58 | 24.60 | 25.04 | 94,100 | -0.53(-2.07%) |
Oct 04, 2004 | 25.50 | 25.99 | 25.46 | 25.57 | 72,200 | +0.10(+0.39%) |
Oct 01, 2004 | 25.20 | 25.75 | 25.12 | 25.47 | 58,200 | +0.27(+1.07%) |
Sep 30, 2004 | 25.20 | 25.49 | 24.94 | 25.20 | 84,200 | -0.09(-0.36%) |
Sep 29, 2004 | 24.10 | 25.50 | 24.07 | 25.29 | 123,400 | +1.04(+4.29%) |
Sep 28, 2004 | 24.26 | 24.34 | 23.96 | 24.25 | 44,300 | +0.00(+0.00%) |
Sep 27, 2004 | 24.15 | 24.27 | 23.85 | 24.25 | 29,200 | +0.00(+0.00%) |
Sep 24, 2004 | 24.08 | 24.68 | 23.96 | 24.25 | 40,700 | +0.27(+1.13%) |
Sep 23, 2004 | 24.00 | 24.10 | 23.81 | 23.98 | 37,100 | +0.08(+0.33%) |
Sep 22, 2004 | 24.15 | 24.15 | 23.62 | 23.90 | 30,000 | -0.39(-1.61%) |
Sep 21, 2004 | 24.25 | 24.44 | 24.15 | 24.29 | 40,200 | +0.17(+0.70%) |
Sep 20, 2004 | 24.21 | 24.45 | 24.11 | 24.12 | 68,400 | -0.08(-0.33%) |
Sep 17, 2004 | 24.25 | 24.25 | 24.06 | 24.20 | 67,500 | -0.05(-0.21%) |
Sep 16, 2004 | 24.29 | 24.40 | 24.19 | 24.25 | 87,300 | +0.16(+0.66%) |
Sep 15, 2004 | 23.63 | 24.20 | 23.63 | 24.09 | 86,100 | +0.26(+1.09%) |
Sep 14, 2004 | 23.57 | 23.84 | 23.19 | 23.83 | 62,400 | +0.36(+1.53%) |
Sep 13, 2004 | 23.82 | 23.90 | 23.31 | 23.47 | 107,800 | -0.10(-0.42%) |
Sep 10, 2004 | 24.10 | 24.20 | 23.25 | 23.57 | 90,000 | -0.43(-1.79%) |
Sep 09, 2004 | 23.52 | 24.45 | 23.52 | 24.00 | 145,100 | +0.60(+2.56%) |
Sep 08, 2004 | 23.65 | 23.75 | 23.27 | 23.40 | 99,200 | +0.16(+0.69%) |
Sep 07, 2004 | 21.98 | 23.80 | 21.98 | 23.24 | 160,400 | +1.29(+5.88%) |
Sep 03, 2004 | 22.40 | 22.84 | 21.95 | 21.95 | 72,300 | -0.50(-2.23%) |
Sep 02, 2004 | 22.08 | 22.45 | 21.89 | 22.45 | 86,000 | +0.47(+2.14%) |