Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.56 | 24.63 | 24.44 | 24.56 | 1,030,810 | -0.04(-0.17%) |
Nov 29, 2004 | 24.63 | 24.73 | 24.42 | 24.60 | 729,432 | -0.02(-0.09%) |
Nov 26, 2004 | 24.62 | 24.74 | 24.62 | 24.62 | 253,641 | +0.01(+0.06%) |
Nov 24, 2004 | 24.40 | 24.68 | 24.39 | 24.60 | 693,951 | +0.20(+0.83%) |
Nov 23, 2004 | 24.46 | 24.54 | 24.31 | 24.40 | 1,327,200 | -0.20(-0.83%) |
Nov 22, 2004 | 24.41 | 24.60 | 24.39 | 24.60 | 881,475 | +0.15(+0.63%) |
Nov 19, 2004 | 24.88 | 24.90 | 24.42 | 24.45 | 1,729,891 | -0.52(-2.08%) |
Nov 18, 2004 | 24.91 | 25.03 | 24.84 | 24.97 | 1,272,197 | +0.05(+0.20%) |
Nov 17, 2004 | 25.01 | 25.12 | 24.80 | 24.92 | 1,205,081 | -0.11(-0.45%) |
Nov 16, 2004 | 25.07 | 25.19 | 24.95 | 25.03 | 1,420,534 | -0.04(-0.14%) |
Nov 15, 2004 | 24.99 | 25.24 | 24.81 | 25.07 | 1,739,581 | +0.20(+0.79%) |
Nov 12, 2004 | 24.95 | 24.96 | 24.77 | 24.87 | 1,233,580 | -0.03(-0.11%) |
Nov 11, 2004 | 24.83 | 25.05 | 24.83 | 24.90 | 1,326,345 | +0.07(+0.28%) |
Nov 10, 2004 | 24.75 | 24.91 | 24.63 | 24.83 | 1,987,238 | +0.08(+0.31%) |
Nov 09, 2004 | 24.96 | 24.96 | 24.70 | 24.75 | 1,063,156 | -0.06(-0.25%) |
Nov 08, 2004 | 24.91 | 24.98 | 24.77 | 24.81 | 814,502 | -0.10(-0.39%) |
Nov 05, 2004 | 25.08 | 25.15 | 24.81 | 24.91 | 1,219,188 | -0.14(-0.56%) |
Nov 04, 2004 | 24.72 | 25.08 | 24.65 | 25.05 | 1,968,001 | +0.41(+1.65%) |
Nov 03, 2004 | 24.67 | 24.74 | 24.56 | 24.65 | 1,339,882 | +0.11(+0.46%) |
Nov 02, 2004 | 24.41 | 24.67 | 24.39 | 24.53 | 1,529,258 | +0.03(+0.11%) |
Nov 01, 2004 | 24.56 | 24.63 | 24.42 | 24.51 | 949,018 | -0.11(-0.46%) |
Oct 29, 2004 | 24.44 | 24.66 | 24.39 | 24.62 | 1,121,579 | +0.11(+0.46%) |
Oct 28, 2004 | 24.27 | 24.53 | 24.12 | 24.51 | 1,351,139 | +0.08(+0.32%) |
Oct 27, 2004 | 24.00 | 24.44 | 23.91 | 24.43 | 975,237 | +0.29(+1.19%) |
Oct 26, 2004 | 23.72 | 24.18 | 23.68 | 24.14 | 1,141,386 | +0.34(+1.45%) |
Oct 25, 2004 | 23.78 | 23.87 | 23.58 | 23.80 | 1,216,909 | -0.08(-0.35%) |
Oct 22, 2004 | 24.14 | 24.28 | 23.83 | 23.88 | 1,645,677 | -0.25(-1.05%) |
Oct 21, 2004 | 24.02 | 24.33 | 23.96 | 24.13 | 1,461,003 | +0.06(+0.26%) |
Oct 20, 2004 | 23.90 | 24.15 | 23.79 | 24.07 | 1,692,130 | +0.11(+0.44%) |
Oct 19, 2004 | 23.88 | 24.06 | 23.83 | 23.97 | 1,586,969 | +0.08(+0.32%) |
Oct 18, 2004 | 23.85 | 23.94 | 23.64 | 23.89 | 1,374,508 | -0.13(-0.53%) |
Oct 15, 2004 | 23.36 | 24.36 | 23.11 | 24.01 | 2,643,285 | +0.66(+2.82%) |
Oct 14, 2004 | 23.54 | 23.68 | 23.12 | 23.36 | 1,751,693 | -0.18(-0.77%) |
Oct 13, 2004 | 23.71 | 23.78 | 23.40 | 23.54 | 1,691,703 | -0.19(-0.80%) |
Oct 12, 2004 | 23.54 | 23.83 | 23.47 | 23.73 | 1,122,719 | +0.02(+0.09%) |
Oct 11, 2004 | 23.42 | 23.71 | 23.42 | 23.71 | 540,484 | +0.29(+1.26%) |
Oct 08, 2004 | 23.45 | 23.58 | 23.32 | 23.41 | 1,342,019 | -0.03(-0.12%) |
Oct 07, 2004 | 23.52 | 23.57 | 23.26 | 23.44 | 916,101 | -0.08(-0.36%) |
Oct 06, 2004 | 23.67 | 23.68 | 23.41 | 23.52 | 945,883 | -0.06(-0.24%) |
Oct 05, 2004 | 23.59 | 23.69 | 23.54 | 23.58 | 957,567 | -0.01(-0.06%) |
Oct 04, 2004 | 23.69 | 23.72 | 23.50 | 23.59 | 1,210,354 | -0.06(-0.24%) |
Oct 01, 2004 | 23.24 | 23.70 | 23.17 | 23.65 | 2,154,099 | +0.45(+1.94%) |
Sep 30, 2004 | 23.29 | 23.30 | 23.01 | 23.20 | 2,591,560 | -0.07(-0.30%) |
Sep 29, 2004 | 22.87 | 23.27 | 22.67 | 23.27 | 1,876,804 | +0.41(+1.78%) |
Sep 28, 2004 | 22.86 | 22.98 | 22.62 | 22.86 | 1,010,005 | +0.00(+0.00%) |
Sep 27, 2004 | 22.87 | 22.91 | 22.58 | 22.86 | 2,688,599 | -0.08(-0.34%) |
Sep 24, 2004 | 22.91 | 22.98 | 22.75 | 22.94 | 798,258 | -0.04(-0.15%) |
Sep 23, 2004 | 23.18 | 23.25 | 22.75 | 22.98 | 1,050,047 | -0.20(-0.88%) |
Sep 22, 2004 | 23.30 | 23.30 | 23.09 | 23.18 | 1,206,079 | -0.06(-0.24%) |
Sep 21, 2004 | 23.31 | 23.31 | 23.03 | 23.24 | 935,195 | -0.07(-0.30%) |
Sep 20, 2004 | 23.30 | 23.39 | 23.03 | 23.31 | 1,108,470 | +0.01(+0.03%) |
Sep 17, 2004 | 23.51 | 23.57 | 23.21 | 23.30 | 1,745,138 | -0.20(-0.84%) |
Sep 16, 2004 | 23.32 | 23.50 | 23.31 | 23.50 | 766,624 | +0.16(+0.69%) |
Sep 15, 2004 | 23.37 | 23.43 | 23.26 | 23.33 | 1,345,582 | +0.01(+0.03%) |
Sep 14, 2004 | 23.45 | 23.47 | 23.26 | 23.33 | 841,434 | -0.13(-0.54%) |
Sep 13, 2004 | 23.18 | 23.45 | 23.00 | 23.45 | 1,172,450 | +0.27(+1.18%) |
Sep 10, 2004 | 23.14 | 23.24 | 23.07 | 23.18 | 1,405,857 | +0.04(+0.18%) |
Sep 09, 2004 | 23.15 | 23.23 | 22.96 | 23.14 | 1,162,333 | +0.02(+0.09%) |
Sep 08, 2004 | 23.16 | 23.19 | 22.97 | 23.12 | 1,164,470 | -0.15(-0.66%) |
Sep 07, 2004 | 22.95 | 23.28 | 22.86 | 23.27 | 1,293,998 | +0.38(+1.66%) |
Sep 03, 2004 | 23.02 | 23.07 | 22.82 | 22.89 | 1,208,074 | -0.11(-0.46%) |
Sep 02, 2004 | 22.89 | 23.00 | 22.81 | 23.00 | 1,044,062 | +0.11(+0.49%) |