Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.03 | 24.08 | 23.81 | 23.85 | 485,014 | -0.24(-1.00%) |
Nov 29, 2004 | 23.98 | 24.22 | 23.83 | 24.09 | 881,453 | +0.17(+0.73%) |
Nov 26, 2004 | 23.91 | 23.97 | 23.85 | 23.92 | 173,429 | +0.07(+0.28%) |
Nov 24, 2004 | 23.85 | 23.91 | 23.72 | 23.85 | 439,354 | +0.05(+0.19%) |
Nov 23, 2004 | 23.88 | 23.93 | 23.72 | 23.81 | 646,294 | -0.23(-0.96%) |
Nov 22, 2004 | 23.66 | 24.12 | 23.63 | 24.03 | 2,030,203 | +0.41(+1.73%) |
Nov 19, 2004 | 23.53 | 23.63 | 23.49 | 23.63 | 1,432,704 | +0.10(+0.43%) |
Nov 18, 2004 | 23.43 | 23.60 | 23.40 | 23.52 | 830,502 | +0.22(+0.94%) |
Nov 17, 2004 | 23.28 | 23.38 | 23.23 | 23.31 | 556,346 | +0.08(+0.33%) |
Nov 16, 2004 | 23.10 | 23.28 | 23.09 | 23.23 | 525,579 | +0.07(+0.31%) |
Nov 15, 2004 | 23.35 | 23.35 | 23.13 | 23.16 | 814,433 | -0.21(-0.90%) |
Nov 12, 2004 | 23.19 | 23.39 | 23.17 | 23.37 | 678,041 | +0.23(+1.01%) |
Nov 11, 2004 | 22.73 | 23.23 | 22.73 | 23.13 | 712,726 | +0.64(+2.86%) |
Nov 10, 2004 | 22.54 | 22.63 | 22.42 | 22.49 | 914,375 | -0.10(-0.45%) |
Nov 09, 2004 | 22.50 | 22.68 | 22.50 | 22.59 | 1,117,200 | -0.17(-0.76%) |
Nov 08, 2004 | 22.69 | 22.81 | 22.64 | 22.76 | 626,894 | -0.17(-0.76%) |
Nov 05, 2004 | 22.63 | 22.99 | 22.63 | 22.94 | 640,023 | +0.33(+1.47%) |
Nov 04, 2004 | 22.19 | 22.67 | 22.19 | 22.61 | 953,568 | +0.26(+1.14%) |
Nov 03, 2004 | 22.15 | 22.44 | 22.13 | 22.35 | 848,531 | +0.31(+1.39%) |
Nov 02, 2004 | 21.87 | 22.19 | 21.86 | 22.04 | 913,199 | -0.03(-0.14%) |
Nov 01, 2004 | 21.79 | 22.09 | 21.77 | 22.08 | 1,360,981 | +0.26(+1.19%) |
Oct 29, 2004 | 21.64 | 21.82 | 21.59 | 21.82 | 646,098 | +0.03(+0.12%) |
Oct 28, 2004 | 21.80 | 21.94 | 21.76 | 21.79 | 980,611 | -0.23(-1.07%) |
Oct 27, 2004 | 21.82 | 22.08 | 21.82 | 22.02 | 1,120,139 | +0.14(+0.65%) |
Oct 26, 2004 | 21.48 | 21.91 | 21.40 | 21.88 | 1,580,462 | +0.52(+2.44%) |
Oct 25, 2004 | 21.13 | 21.38 | 21.09 | 21.36 | 1,394,099 | +0.25(+1.18%) |
Oct 22, 2004 | 21.02 | 21.33 | 21.00 | 21.11 | 1,060,370 | +0.39(+1.90%) |
Oct 21, 2004 | 20.62 | 20.77 | 20.56 | 20.72 | 1,065,661 | +0.30(+1.45%) |
Oct 20, 2004 | 20.46 | 20.57 | 20.37 | 20.42 | 1,758,791 | +0.24(+1.19%) |
Oct 19, 2004 | 20.64 | 20.67 | 20.16 | 20.18 | 1,052,727 | +0.09(+0.46%) |
Oct 18, 2004 | 20.36 | 20.39 | 20.01 | 20.09 | 1,027,447 | -0.14(-0.68%) |
Oct 15, 2004 | 20.26 | 20.34 | 20.10 | 20.23 | 958,271 | +0.35(+1.75%) |
Oct 14, 2004 | 19.84 | 19.93 | 19.79 | 19.88 | 1,250,064 | -0.12(-0.61%) |
Oct 13, 2004 | 19.93 | 20.05 | 19.93 | 20.00 | 1,581,442 | -0.19(-0.94%) |
Oct 12, 2004 | 20.05 | 20.29 | 20.01 | 20.19 | 900,462 | -0.12(-0.58%) |
Oct 11, 2004 | 20.15 | 20.36 | 20.14 | 20.31 | 1,137,384 | -0.04(-0.20%) |
Oct 08, 2004 | 20.26 | 20.42 | 20.20 | 20.35 | 1,315,517 | -0.12(-0.57%) |
Oct 07, 2004 | 20.57 | 20.60 | 20.43 | 20.47 | 761,326 | -0.07(-0.35%) |
Oct 06, 2004 | 20.43 | 20.57 | 20.42 | 20.54 | 1,416,047 | -0.28(-1.35%) |
Oct 05, 2004 | 20.76 | 20.90 | 20.68 | 20.82 | 1,563,805 | -0.12(-0.56%) |
Oct 04, 2004 | 21.04 | 21.14 | 20.90 | 20.94 | 2,264,382 | +0.08(+0.39%) |
Oct 01, 2004 | 20.64 | 20.92 | 20.62 | 20.86 | 1,208,911 | +0.24(+1.16%) |
Sep 30, 2004 | 20.23 | 20.64 | 20.21 | 20.62 | 1,062,721 | +0.40(+1.97%) |
Sep 29, 2004 | 20.24 | 20.29 | 20.11 | 20.22 | 1,411,932 | +0.16(+0.81%) |
Sep 28, 2004 | 20.02 | 20.05 | 19.74 | 20.05 | 1,692,163 | +0.08(+0.38%) |
Sep 27, 2004 | 19.90 | 20.09 | 19.87 | 19.98 | 1,649,442 | -0.62(-3.00%) |
Sep 24, 2004 | 20.75 | 20.76 | 20.55 | 20.60 | 944,750 | -0.08(-0.37%) |
Sep 23, 2004 | 20.69 | 20.81 | 20.67 | 20.67 | 991,390 | -0.30(-1.41%) |
Sep 22, 2004 | 21.05 | 21.08 | 20.93 | 20.97 | 868,715 | -0.40(-1.86%) |
Sep 21, 2004 | 20.97 | 21.38 | 20.92 | 21.37 | 1,126,998 | +0.54(+2.57%) |
Sep 20, 2004 | 20.65 | 20.94 | 20.64 | 20.83 | 923,781 | -0.15(-0.73%) |
Sep 17, 2004 | 20.84 | 20.99 | 20.77 | 20.98 | 1,066,248 | +0.14(+0.69%) |
Sep 16, 2004 | 21.05 | 21.05 | 20.71 | 20.84 | 1,444,854 | -0.28(-1.33%) |
Sep 15, 2004 | 21.18 | 21.24 | 21.01 | 21.12 | 1,756,243 | -0.44(-2.06%) |
Sep 14, 2004 | 21.53 | 21.66 | 21.47 | 21.57 | 754,859 | -0.11(-0.49%) |
Sep 13, 2004 | 21.59 | 21.76 | 21.59 | 21.67 | 430,536 | +0.30(+1.41%) |
Sep 10, 2004 | 21.37 | 21.43 | 21.20 | 21.37 | 907,124 | -0.10(-0.48%) |
Sep 09, 2004 | 21.44 | 21.49 | 21.27 | 21.47 | 992,369 | -0.07(-0.31%) |
Sep 08, 2004 | 21.50 | 21.66 | 21.49 | 21.54 | 567,516 | -0.10(-0.45%) |
Sep 07, 2004 | 21.47 | 21.74 | 21.46 | 21.64 | 705,280 | +0.11(+0.52%) |
Sep 03, 2004 | 21.56 | 21.60 | 21.41 | 21.52 | 959,055 | -0.20(-0.94%) |
Sep 02, 2004 | 21.56 | 21.74 | 21.50 | 21.73 | 599,654 | +0.04(+0.19%) |