Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.73 | 24.55 | 22.83 | 24.11 | 1,021,000 | -1.10(-4.36%) |
Nov 29, 2004 | 25.43 | 25.43 | 24.82 | 25.21 | 259,900 | +0.21(+0.84%) |
Nov 26, 2004 | 25.53 | 25.60 | 25.00 | 25.00 | 72,500 | -0.25(-0.99%) |
Nov 24, 2004 | 25.65 | 25.75 | 25.19 | 25.25 | 306,100 | -0.25(-0.98%) |
Nov 23, 2004 | 26.05 | 26.30 | 25.18 | 25.50 | 431,700 | -1.00(-3.77%) |
Nov 22, 2004 | 26.05 | 26.50 | 25.53 | 26.50 | 696,600 | +0.54(+2.08%) |
Nov 19, 2004 | 26.00 | 26.96 | 25.79 | 25.96 | 684,600 | +0.05(+0.19%) |
Nov 18, 2004 | 25.76 | 26.10 | 25.55 | 25.91 | 365,500 | -0.11(-0.42%) |
Nov 17, 2004 | 26.03 | 26.50 | 25.73 | 26.02 | 425,400 | +0.36(+1.40%) |
Nov 16, 2004 | 25.68 | 26.17 | 25.30 | 25.66 | 492,000 | -0.34(-1.31%) |
Nov 15, 2004 | 25.00 | 26.13 | 24.66 | 26.00 | 596,700 | +1.00(+4.00%) |
Nov 12, 2004 | 25.00 | 25.03 | 24.51 | 25.00 | 425,600 | +0.03(+0.12%) |
Nov 11, 2004 | 24.29 | 25.41 | 24.27 | 24.97 | 720,500 | +0.57(+2.34%) |
Nov 10, 2004 | 24.18 | 24.49 | 23.90 | 24.40 | 337,800 | +0.26(+1.08%) |
Nov 09, 2004 | 23.28 | 24.25 | 23.05 | 24.14 | 542,800 | +0.70(+2.99%) |
Nov 08, 2004 | 24.55 | 24.90 | 23.32 | 23.44 | 637,300 | -1.20(-4.87%) |
Nov 05, 2004 | 24.07 | 24.64 | 23.91 | 24.64 | 513,300 | +0.60(+2.50%) |
Nov 04, 2004 | 23.90 | 24.20 | 23.80 | 24.04 | 341,900 | -0.06(-0.25%) |
Nov 03, 2004 | 24.26 | 24.42 | 23.79 | 24.10 | 483,700 | +0.08(+0.33%) |
Nov 02, 2004 | 24.80 | 24.80 | 23.81 | 24.02 | 879,900 | -0.47(-1.92%) |
Nov 01, 2004 | 23.43 | 25.17 | 23.06 | 24.49 | 1,012,800 | +1.04(+4.43%) |
Oct 29, 2004 | 22.50 | 24.00 | 22.04 | 23.45 | 939,200 | +0.56(+2.45%) |
Oct 28, 2004 | 21.54 | 22.97 | 21.49 | 22.89 | 572,000 | +1.19(+5.48%) |
Oct 27, 2004 | 21.33 | 21.79 | 21.05 | 21.70 | 289,800 | +0.52(+2.46%) |
Oct 26, 2004 | 22.00 | 22.00 | 20.98 | 21.18 | 323,000 | -0.98(-4.42%) |
Oct 25, 2004 | 21.50 | 22.16 | 21.30 | 22.16 | 258,200 | +0.68(+3.17%) |
Oct 22, 2004 | 22.15 | 22.15 | 21.11 | 21.48 | 1,107,900 | -0.83(-3.72%) |
Oct 21, 2004 | 22.46 | 22.49 | 21.41 | 22.31 | 798,100 | -0.23(-1.02%) |
Oct 20, 2004 | 18.90 | 22.65 | 18.90 | 22.54 | 1,375,300 | +1.61(+7.69%) |
Oct 19, 2004 | 20.04 | 21.04 | 20.04 | 20.93 | 722,900 | +0.29(+1.41%) |
Oct 18, 2004 | 20.03 | 20.75 | 19.72 | 20.64 | 118,700 | +0.64(+3.20%) |
Oct 15, 2004 | 20.03 | 20.23 | 19.80 | 20.00 | 243,400 | -0.10(-0.50%) |
Oct 14, 2004 | 20.25 | 20.41 | 19.76 | 20.10 | 134,100 | -0.17(-0.84%) |
Oct 13, 2004 | 20.80 | 21.00 | 20.25 | 20.27 | 126,200 | +0.41(+2.06%) |
Oct 12, 2004 | 19.81 | 20.00 | 19.68 | 19.86 | 69,000 | -0.23(-1.14%) |
Oct 11, 2004 | 20.20 | 20.20 | 19.81 | 20.09 | 126,900 | -0.04(-0.20%) |
Oct 08, 2004 | 20.33 | 20.55 | 20.10 | 20.13 | 164,100 | -0.39(-1.90%) |
Oct 07, 2004 | 20.55 | 20.90 | 20.35 | 20.52 | 150,700 | -0.02(-0.10%) |
Oct 06, 2004 | 21.00 | 21.00 | 20.05 | 20.54 | 329,300 | -0.46(-2.19%) |
Oct 05, 2004 | 20.60 | 21.08 | 20.25 | 21.00 | 362,200 | +0.44(+2.14%) |
Oct 04, 2004 | 20.30 | 20.95 | 20.06 | 20.56 | 323,200 | +0.52(+2.59%) |
Oct 01, 2004 | 19.34 | 20.10 | 19.00 | 20.04 | 209,500 | +0.67(+3.46%) |
Sep 30, 2004 | 19.14 | 20.00 | 19.02 | 19.37 | 153,300 | +0.23(+1.20%) |
Sep 29, 2004 | 18.61 | 19.40 | 18.61 | 19.14 | 210,100 | +0.34(+1.81%) |
Sep 28, 2004 | 19.02 | 19.02 | 18.41 | 18.80 | 164,300 | -0.12(-0.63%) |
Sep 27, 2004 | 19.61 | 19.91 | 18.79 | 18.92 | 332,500 | -0.68(-3.47%) |
Sep 24, 2004 | 20.08 | 20.08 | 19.55 | 19.60 | 265,900 | -0.28(-1.41%) |
Sep 23, 2004 | 19.95 | 20.09 | 19.40 | 19.88 | 212,500 | -0.04(-0.20%) |
Sep 22, 2004 | 19.85 | 20.15 | 19.80 | 19.92 | 370,000 | -0.22(-1.09%) |
Sep 21, 2004 | 20.54 | 20.58 | 19.67 | 20.14 | 575,500 | -0.37(-1.80%) |
Sep 20, 2004 | 20.00 | 20.52 | 19.80 | 20.51 | 553,300 | +0.51(+2.55%) |
Sep 17, 2004 | 19.70 | 20.00 | 19.65 | 20.00 | 283,100 | +0.16(+0.81%) |
Sep 16, 2004 | 20.00 | 20.00 | 19.58 | 19.84 | 203,300 | -0.13(-0.65%) |
Sep 15, 2004 | 19.91 | 20.00 | 19.74 | 19.97 | 568,200 | +0.08(+0.40%) |
Sep 14, 2004 | 19.35 | 20.00 | 19.33 | 19.89 | 252,000 | +0.31(+1.58%) |
Sep 13, 2004 | 18.60 | 19.58 | 18.60 | 19.58 | 268,400 | +0.87(+4.65%) |
Sep 10, 2004 | 18.08 | 18.85 | 18.06 | 18.71 | 86,900 | +0.49(+2.69%) |
Sep 09, 2004 | 17.77 | 18.44 | 17.68 | 18.22 | 144,400 | +0.62(+3.52%) |
Sep 08, 2004 | 17.50 | 17.70 | 17.43 | 17.60 | 87,005 | +0.09(+0.51%) |
Sep 07, 2004 | 17.36 | 17.57 | 17.31 | 17.51 | 102,900 | +0.30(+1.74%) |
Sep 03, 2004 | 17.08 | 17.32 | 16.76 | 17.21 | 248,600 | -0.30(-1.71%) |
Sep 02, 2004 | 17.62 | 18.00 | 17.42 | 17.51 | 287,900 | -0.02(-0.11%) |