Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.16 | 24.21 | 23.94 | 23.98 | 482,402 | -0.24(-1.00%) |
Nov 29, 2004 | 24.11 | 24.35 | 23.96 | 24.22 | 876,706 | +0.17(+0.73%) |
Nov 26, 2004 | 24.04 | 24.10 | 23.98 | 24.05 | 172,495 | +0.07(+0.28%) |
Nov 24, 2004 | 23.98 | 24.04 | 23.85 | 23.98 | 436,988 | +0.05(+0.19%) |
Nov 23, 2004 | 24.01 | 24.06 | 23.85 | 23.93 | 642,813 | -0.23(-0.96%) |
Nov 22, 2004 | 23.79 | 24.25 | 23.76 | 24.16 | 2,019,269 | +0.41(+1.73%) |
Nov 19, 2004 | 23.66 | 23.75 | 23.62 | 23.75 | 1,424,988 | +0.10(+0.43%) |
Nov 18, 2004 | 23.56 | 23.72 | 23.52 | 23.65 | 826,029 | +0.22(+0.94%) |
Nov 17, 2004 | 23.41 | 23.50 | 23.35 | 23.43 | 553,350 | +0.08(+0.33%) |
Nov 16, 2004 | 23.23 | 23.41 | 23.22 | 23.35 | 522,749 | +0.07(+0.31%) |
Nov 15, 2004 | 23.47 | 23.47 | 23.25 | 23.28 | 810,046 | -0.21(-0.90%) |
Nov 12, 2004 | 23.31 | 23.51 | 23.29 | 23.49 | 674,389 | +0.24(+1.01%) |
Nov 11, 2004 | 22.86 | 23.36 | 22.86 | 23.26 | 708,888 | +0.65(+2.86%) |
Nov 10, 2004 | 22.67 | 22.75 | 22.54 | 22.61 | 909,451 | -0.10(-0.45%) |
Nov 09, 2004 | 22.63 | 22.81 | 22.63 | 22.71 | 1,111,183 | -0.17(-0.76%) |
Nov 08, 2004 | 22.82 | 22.93 | 22.76 | 22.89 | 623,517 | -0.17(-0.76%) |
Nov 05, 2004 | 22.75 | 23.11 | 22.75 | 23.06 | 636,576 | +0.33(+1.47%) |
Nov 04, 2004 | 22.31 | 22.79 | 22.31 | 22.73 | 948,433 | +0.26(+1.14%) |
Nov 03, 2004 | 22.27 | 22.56 | 22.25 | 22.47 | 843,961 | +0.31(+1.39%) |
Nov 02, 2004 | 21.99 | 22.31 | 21.98 | 22.16 | 908,281 | -0.03(-0.14%) |
Nov 01, 2004 | 21.91 | 22.21 | 21.89 | 22.19 | 1,353,651 | +0.26(+1.19%) |
Oct 29, 2004 | 21.76 | 21.93 | 21.70 | 21.93 | 642,618 | +0.03(+0.12%) |
Oct 28, 2004 | 21.92 | 22.06 | 21.88 | 21.91 | 975,330 | -0.24(-1.07%) |
Oct 27, 2004 | 21.94 | 22.20 | 21.94 | 22.14 | 1,114,106 | +0.14(+0.65%) |
Oct 26, 2004 | 21.60 | 22.03 | 21.52 | 22.00 | 1,571,950 | +0.52(+2.44%) |
Oct 25, 2004 | 21.24 | 21.50 | 21.20 | 21.48 | 1,386,591 | +0.25(+1.18%) |
Oct 22, 2004 | 21.14 | 21.45 | 21.11 | 21.23 | 1,054,659 | +0.40(+1.90%) |
Oct 21, 2004 | 20.73 | 20.89 | 20.68 | 20.83 | 1,059,921 | +0.30(+1.45%) |
Oct 20, 2004 | 20.57 | 20.69 | 20.48 | 20.53 | 1,749,319 | +0.24(+1.19%) |
Oct 19, 2004 | 20.75 | 20.78 | 20.27 | 20.29 | 1,047,057 | +0.09(+0.46%) |
Oct 18, 2004 | 20.47 | 20.50 | 20.12 | 20.20 | 1,021,914 | -0.14(-0.68%) |
Oct 15, 2004 | 20.37 | 20.45 | 20.21 | 20.34 | 953,110 | +0.35(+1.75%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.90 | 19.99 | 1,243,332 | -0.12(-0.61%) |
Oct 13, 2004 | 20.04 | 20.16 | 20.03 | 20.11 | 1,572,925 | -0.19(-0.94%) |
Oct 12, 2004 | 20.16 | 20.40 | 20.12 | 20.30 | 895,612 | -0.12(-0.58%) |
Oct 11, 2004 | 20.26 | 20.47 | 20.25 | 20.42 | 1,131,258 | -0.04(-0.20%) |
Oct 08, 2004 | 20.37 | 20.53 | 20.31 | 20.46 | 1,308,432 | -0.12(-0.57%) |
Oct 07, 2004 | 20.69 | 20.71 | 20.54 | 20.58 | 757,226 | -0.07(-0.35%) |
Oct 06, 2004 | 20.54 | 20.69 | 20.53 | 20.65 | 1,408,421 | -0.28(-1.35%) |
Oct 05, 2004 | 20.87 | 21.01 | 20.79 | 20.93 | 1,555,383 | -0.12(-0.56%) |
Oct 04, 2004 | 21.15 | 21.26 | 21.01 | 21.05 | 2,252,187 | +0.08(+0.39%) |
Oct 01, 2004 | 20.75 | 21.04 | 20.73 | 20.97 | 1,202,401 | +0.24(+1.16%) |
Sep 30, 2004 | 20.34 | 20.75 | 20.32 | 20.73 | 1,056,998 | +0.40(+1.97%) |
Sep 29, 2004 | 20.35 | 20.40 | 20.21 | 20.33 | 1,404,328 | +0.16(+0.81%) |
Sep 28, 2004 | 20.13 | 20.16 | 19.85 | 20.16 | 1,683,049 | +0.08(+0.38%) |
Sep 27, 2004 | 20.00 | 20.19 | 19.97 | 20.09 | 1,640,559 | -0.62(-3.00%) |
Sep 24, 2004 | 20.87 | 20.88 | 20.66 | 20.71 | 939,662 | -0.08(-0.37%) |
Sep 23, 2004 | 20.80 | 20.93 | 20.78 | 20.78 | 986,050 | -0.30(-1.41%) |
Sep 22, 2004 | 21.16 | 21.19 | 21.04 | 21.08 | 864,036 | -0.40(-1.86%) |
Sep 21, 2004 | 21.09 | 21.49 | 21.04 | 21.48 | 1,120,928 | +0.54(+2.57%) |
Sep 20, 2004 | 20.76 | 21.06 | 20.75 | 20.94 | 918,806 | -0.15(-0.73%) |
Sep 17, 2004 | 20.95 | 21.11 | 20.89 | 21.10 | 1,060,506 | +0.14(+0.69%) |
Sep 16, 2004 | 21.16 | 21.16 | 20.82 | 20.95 | 1,437,073 | -0.28(-1.33%) |
Sep 15, 2004 | 21.29 | 21.36 | 21.12 | 21.24 | 1,746,785 | -0.45(-2.06%) |
Sep 14, 2004 | 21.65 | 21.78 | 21.59 | 21.68 | 750,794 | -0.11(-0.49%) |
Sep 13, 2004 | 21.70 | 21.88 | 21.70 | 21.79 | 428,217 | +0.30(+1.41%) |
Sep 10, 2004 | 21.49 | 21.54 | 21.32 | 21.49 | 902,239 | -0.10(-0.48%) |
Sep 09, 2004 | 21.55 | 21.60 | 21.38 | 21.59 | 987,025 | -0.07(-0.31%) |
Sep 08, 2004 | 21.62 | 21.77 | 21.61 | 21.66 | 564,460 | -0.10(-0.45%) |
Sep 07, 2004 | 21.59 | 21.86 | 21.58 | 21.75 | 701,481 | +0.11(+0.52%) |
Sep 03, 2004 | 21.68 | 21.72 | 21.52 | 21.64 | 953,890 | -0.21(-0.94%) |
Sep 02, 2004 | 21.68 | 21.86 | 21.62 | 21.85 | 596,425 | +0.04(+0.19%) |