Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.43 | 21.48 | 21.20 | 21.41 | 1,968,727 | +0.01(+0.06%) |
Nov 29, 2004 | 21.36 | 21.51 | 21.22 | 21.40 | 1,689,613 | +0.04(+0.18%) |
Nov 26, 2004 | 21.28 | 21.49 | 21.28 | 21.36 | 573,622 | -0.22(-1.01%) |
Nov 24, 2004 | 21.57 | 21.69 | 21.49 | 21.58 | 1,256,403 | +0.01(+0.06%) |
Nov 23, 2004 | 21.69 | 21.70 | 21.37 | 21.56 | 1,298,387 | -0.08(-0.36%) |
Nov 22, 2004 | 21.48 | 21.64 | 21.29 | 21.64 | 1,554,177 | +0.29(+1.36%) |
Nov 19, 2004 | 21.65 | 21.65 | 21.18 | 21.35 | 1,627,415 | -0.30(-1.37%) |
Nov 18, 2004 | 21.94 | 21.96 | 21.58 | 21.65 | 1,493,067 | -0.22(-1.00%) |
Nov 17, 2004 | 21.92 | 21.99 | 21.78 | 21.87 | 1,078,516 | +0.06(+0.27%) |
Nov 16, 2004 | 22.03 | 22.06 | 21.77 | 21.81 | 859,889 | -0.22(-0.99%) |
Nov 15, 2004 | 21.99 | 22.08 | 21.88 | 22.03 | 1,241,164 | +0.01(+0.03%) |
Nov 12, 2004 | 21.84 | 22.03 | 21.68 | 22.02 | 1,181,920 | +0.26(+1.21%) |
Nov 11, 2004 | 21.72 | 21.76 | 21.56 | 21.76 | 1,115,213 | +0.14(+0.65%) |
Nov 10, 2004 | 21.71 | 21.72 | 21.58 | 21.61 | 1,092,511 | +0.03(+0.15%) |
Nov 09, 2004 | 21.65 | 21.75 | 21.55 | 21.58 | 1,219,239 | -0.03(-0.12%) |
Nov 08, 2004 | 21.35 | 21.70 | 21.35 | 21.61 | 3,088,139 | -0.17(-0.80%) |
Nov 05, 2004 | 22.19 | 22.19 | 21.70 | 21.78 | 2,784,768 | -0.38(-1.71%) |
Nov 04, 2004 | 21.67 | 22.18 | 21.56 | 22.16 | 2,258,882 | +0.49(+2.25%) |
Nov 03, 2004 | 21.77 | 21.77 | 21.54 | 21.67 | 1,291,545 | +0.20(+0.93%) |
Nov 02, 2004 | 21.42 | 21.72 | 21.32 | 21.47 | 2,280,807 | +0.00(+0.00%) |
Nov 01, 2004 | 21.69 | 21.69 | 21.42 | 21.47 | 1,452,638 | -0.13(-0.60%) |
Oct 29, 2004 | 21.46 | 21.63 | 21.43 | 21.60 | 1,512,659 | +0.05(+0.24%) |
Oct 28, 2004 | 21.31 | 21.59 | 21.31 | 21.55 | 1,358,563 | +0.06(+0.30%) |
Oct 27, 2004 | 21.24 | 21.51 | 21.13 | 21.49 | 1,666,600 | +0.15(+0.72%) |
Oct 26, 2004 | 21.14 | 21.35 | 21.03 | 21.33 | 2,093,124 | +0.28(+1.34%) |
Oct 25, 2004 | 20.77 | 21.07 | 20.58 | 21.05 | 2,413,445 | +0.30(+1.43%) |
Oct 22, 2004 | 20.86 | 20.88 | 20.70 | 20.75 | 1,571,592 | +0.01(+0.03%) |
Oct 21, 2004 | 20.77 | 20.98 | 20.55 | 20.75 | 1,888,181 | +0.03(+0.12%) |
Oct 20, 2004 | 20.79 | 20.82 | 20.52 | 20.72 | 1,825,205 | -0.07(-0.34%) |
Oct 19, 2004 | 21.11 | 21.15 | 20.69 | 20.79 | 2,149,880 | -0.32(-1.49%) |
Oct 18, 2004 | 21.00 | 21.15 | 20.83 | 21.11 | 2,897,968 | +0.28(+1.36%) |
Oct 15, 2004 | 20.39 | 20.95 | 20.37 | 20.82 | 3,030,450 | +0.64(+3.15%) |
Oct 14, 2004 | 20.35 | 20.52 | 20.19 | 20.19 | 2,159,520 | -0.10(-0.51%) |
Oct 13, 2004 | 20.47 | 20.47 | 20.16 | 20.29 | 1,313,470 | -0.08(-0.41%) |
Oct 12, 2004 | 20.42 | 20.46 | 20.24 | 20.37 | 1,973,237 | -0.14(-0.66%) |
Oct 11, 2004 | 20.52 | 20.53 | 20.44 | 20.51 | 923,021 | +0.05(+0.25%) |
Oct 08, 2004 | 20.32 | 20.54 | 20.29 | 20.46 | 1,239,920 | +0.08(+0.38%) |
Oct 07, 2004 | 20.45 | 20.54 | 20.35 | 20.38 | 1,780,111 | -0.17(-0.81%) |
Oct 06, 2004 | 20.48 | 20.57 | 20.39 | 20.55 | 1,068,409 | +0.07(+0.35%) |
Oct 05, 2004 | 20.39 | 20.53 | 20.28 | 20.48 | 878,704 | +0.05(+0.25%) |
Oct 04, 2004 | 20.57 | 20.57 | 20.41 | 20.43 | 970,758 | -0.01(-0.06%) |
Oct 01, 2004 | 20.32 | 20.51 | 20.23 | 20.44 | 1,390,284 | +0.12(+0.57%) |
Sep 30, 2004 | 20.12 | 20.52 | 19.99 | 20.32 | 2,435,680 | +0.34(+1.71%) |
Sep 29, 2004 | 19.94 | 19.98 | 19.82 | 19.98 | 1,246,607 | -0.04(-0.19%) |
Sep 28, 2004 | 20.03 | 20.10 | 19.88 | 20.02 | 874,039 | +0.11(+0.55%) |
Sep 27, 2004 | 20.02 | 20.10 | 19.86 | 19.91 | 979,932 | -0.10(-0.48%) |
Sep 24, 2004 | 19.89 | 20.07 | 19.87 | 20.01 | 842,629 | +0.09(+0.45%) |
Sep 23, 2004 | 20.14 | 20.14 | 19.83 | 19.92 | 1,309,738 | -0.21(-1.02%) |
Sep 22, 2004 | 20.23 | 20.25 | 20.08 | 20.12 | 1,232,768 | -0.21(-1.01%) |
Sep 21, 2004 | 20.35 | 20.36 | 20.17 | 20.33 | 1,602,847 | +0.05(+0.22%) |
Sep 20, 2004 | 20.47 | 20.50 | 20.23 | 20.28 | 1,084,425 | -0.25(-1.22%) |
Sep 17, 2004 | 20.53 | 20.57 | 20.43 | 20.53 | 1,651,050 | +0.09(+0.44%) |
Sep 16, 2004 | 20.42 | 20.48 | 20.37 | 20.44 | 1,479,694 | +0.12(+0.57%) |
Sep 15, 2004 | 20.48 | 20.51 | 20.33 | 20.33 | 1,237,432 | -0.07(-0.35%) |
Sep 14, 2004 | 20.29 | 20.43 | 20.29 | 20.40 | 1,695,988 | +0.04(+0.19%) |
Sep 13, 2004 | 20.26 | 20.37 | 20.16 | 20.36 | 1,491,512 | +0.15(+0.73%) |
Sep 10, 2004 | 20.23 | 20.25 | 20.06 | 20.21 | 1,170,880 | -0.02(-0.10%) |
Sep 09, 2004 | 20.19 | 20.28 | 20.17 | 20.23 | 1,544,691 | +0.08(+0.38%) |
Sep 08, 2004 | 20.26 | 20.28 | 20.14 | 20.15 | 1,342,703 | -0.14(-0.67%) |
Sep 07, 2004 | 20.32 | 20.41 | 20.25 | 20.29 | 1,736,573 | +0.06(+0.32%) |
Sep 03, 2004 | 20.26 | 20.28 | 20.16 | 20.23 | 984,752 | -0.02(-0.10%) |
Sep 02, 2004 | 20.10 | 20.25 | 20.03 | 20.25 | 855,846 | +0.11(+0.54%) |