Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.35 | 22.53 | 22.07 | 22.19 | 2,421,605 | -0.22(-0.98%) |
Nov 29, 2004 | 22.57 | 22.64 | 22.35 | 22.41 | 1,479,299 | -0.17(-0.77%) |
Nov 26, 2004 | 22.65 | 22.79 | 22.57 | 22.59 | 384,952 | +0.02(+0.07%) |
Nov 24, 2004 | 22.59 | 22.77 | 22.53 | 22.57 | 1,398,997 | +0.12(+0.54%) |
Nov 23, 2004 | 22.60 | 22.65 | 22.31 | 22.45 | 2,751,564 | -0.16(-0.72%) |
Nov 22, 2004 | 22.20 | 22.61 | 22.16 | 22.61 | 2,962,213 | +0.50(+2.28%) |
Nov 19, 2004 | 22.18 | 22.29 | 22.02 | 22.11 | 2,442,727 | -0.02(-0.07%) |
Nov 18, 2004 | 22.15 | 22.41 | 22.06 | 22.12 | 3,891,199 | -0.21(-0.94%) |
Nov 17, 2004 | 22.42 | 22.66 | 22.28 | 22.33 | 2,603,140 | -0.34(-1.51%) |
Nov 16, 2004 | 22.65 | 22.81 | 22.50 | 22.68 | 2,043,502 | +0.07(+0.30%) |
Nov 15, 2004 | 22.74 | 22.74 | 22.43 | 22.61 | 1,388,341 | -0.07(-0.30%) |
Nov 12, 2004 | 22.31 | 22.68 | 22.26 | 22.68 | 1,947,978 | +0.47(+2.11%) |
Nov 11, 2004 | 21.92 | 22.31 | 21.84 | 22.21 | 3,202,166 | +0.34(+1.54%) |
Nov 10, 2004 | 21.90 | 21.93 | 21.77 | 21.87 | 2,711,413 | -0.02(-0.07%) |
Nov 09, 2004 | 21.97 | 21.98 | 21.84 | 21.89 | 1,779,002 | -0.04(-0.17%) |
Nov 08, 2004 | 21.95 | 22.04 | 21.81 | 21.92 | 2,913,880 | +0.06(+0.29%) |
Nov 05, 2004 | 22.01 | 22.04 | 21.57 | 21.86 | 2,663,080 | -0.12(-0.55%) |
Nov 04, 2004 | 21.71 | 22.00 | 21.60 | 21.98 | 3,155,355 | +0.36(+1.65%) |
Nov 03, 2004 | 21.71 | 21.86 | 21.59 | 21.63 | 4,986,497 | +0.06(+0.29%) |
Nov 02, 2004 | 21.82 | 21.89 | 21.50 | 21.56 | 4,605,731 | -0.18(-0.82%) |
Nov 01, 2004 | 21.87 | 21.98 | 21.70 | 21.74 | 1,821,246 | +0.02(+0.10%) |
Oct 29, 2004 | 21.72 | 21.82 | 21.63 | 21.72 | 2,621,598 | +0.09(+0.44%) |
Oct 28, 2004 | 21.84 | 21.84 | 21.55 | 21.63 | 3,606,909 | -0.18(-0.84%) |
Oct 27, 2004 | 21.97 | 22.02 | 21.81 | 21.81 | 2,392,110 | -0.11(-0.48%) |
Oct 26, 2004 | 21.65 | 21.99 | 21.53 | 21.91 | 4,231,054 | +0.33(+1.53%) |
Oct 25, 2004 | 21.60 | 21.80 | 21.54 | 21.58 | 2,061,199 | +0.12(+0.54%) |
Oct 22, 2004 | 21.57 | 21.57 | 21.41 | 21.47 | 1,725,912 | -0.05(-0.24%) |
Oct 21, 2004 | 21.41 | 21.56 | 21.32 | 21.52 | 2,608,848 | -0.05(-0.24%) |
Oct 20, 2004 | 21.68 | 21.69 | 21.40 | 21.57 | 2,184,316 | -0.03(-0.12%) |
Oct 19, 2004 | 21.85 | 21.86 | 21.55 | 21.60 | 1,750,840 | -0.22(-1.01%) |
Oct 18, 2004 | 21.91 | 21.93 | 21.74 | 21.82 | 1,818,011 | -0.08(-0.36%) |
Oct 15, 2004 | 21.81 | 21.96 | 21.78 | 21.90 | 1,976,141 | +0.10(+0.46%) |
Oct 14, 2004 | 21.78 | 21.89 | 21.70 | 21.80 | 1,421,832 | +0.02(+0.07%) |
Oct 13, 2004 | 21.86 | 21.88 | 21.63 | 21.78 | 2,150,825 | -0.01(-0.05%) |
Oct 12, 2004 | 21.55 | 21.81 | 21.50 | 21.79 | 1,941,698 | +0.24(+1.12%) |
Oct 11, 2004 | 21.55 | 21.57 | 21.43 | 21.55 | 1,881,187 | +0.12(+0.56%) |
Oct 08, 2004 | 21.36 | 21.47 | 21.18 | 21.43 | 2,183,555 | +0.01(+0.02%) |
Oct 07, 2004 | 21.67 | 21.67 | 21.40 | 21.43 | 1,839,704 | -0.25(-1.14%) |
Oct 06, 2004 | 21.58 | 21.81 | 21.39 | 21.67 | 3,706,429 | +0.09(+0.44%) |
Oct 05, 2004 | 21.65 | 21.73 | 21.57 | 21.58 | 3,665,708 | -0.07(-0.32%) |
Oct 04, 2004 | 21.69 | 21.69 | 21.55 | 21.65 | 2,622,549 | +0.08(+0.37%) |
Oct 01, 2004 | 21.59 | 21.75 | 21.49 | 21.57 | 1,980,327 | -0.02(-0.10%) |
Sep 30, 2004 | 21.71 | 21.76 | 21.32 | 21.59 | 2,097,925 | -0.12(-0.56%) |
Sep 29, 2004 | 21.55 | 21.71 | 21.34 | 21.71 | 1,967,387 | -0.12(-0.53%) |
Sep 28, 2004 | 21.70 | 21.85 | 21.70 | 21.82 | 1,656,076 | +0.11(+0.51%) |
Sep 27, 2004 | 21.44 | 21.71 | 21.36 | 21.71 | 2,505,522 | +0.27(+1.27%) |
Sep 24, 2004 | 21.53 | 21.53 | 21.30 | 21.44 | 1,863,109 | -0.09(-0.41%) |
Sep 23, 2004 | 21.60 | 21.66 | 21.50 | 21.53 | 1,227,738 | -0.08(-0.39%) |
Sep 22, 2004 | 21.64 | 21.67 | 21.44 | 21.61 | 1,727,624 | -0.05(-0.24%) |
Sep 21, 2004 | 21.81 | 21.81 | 21.61 | 21.67 | 1,876,430 | -0.14(-0.65%) |
Sep 20, 2004 | 21.85 | 21.86 | 21.76 | 21.81 | 2,243,876 | -0.09(-0.41%) |
Sep 17, 2004 | 21.81 | 21.95 | 21.75 | 21.90 | 3,221,956 | +0.05(+0.24%) |
Sep 16, 2004 | 21.68 | 21.86 | 21.68 | 21.85 | 1,766,633 | +0.16(+0.75%) |
Sep 15, 2004 | 21.78 | 21.78 | 21.45 | 21.68 | 1,783,188 | -0.05(-0.24%) |
Sep 14, 2004 | 21.49 | 22.19 | 21.48 | 21.74 | 1,775,196 | +0.29(+1.35%) |
Sep 13, 2004 | 21.44 | 21.45 | 21.28 | 21.45 | 2,775,350 | +0.01(+0.05%) |
Sep 10, 2004 | 21.47 | 21.49 | 21.24 | 21.44 | 1,419,358 | -0.03(-0.15%) |
Sep 09, 2004 | 21.48 | 21.62 | 21.34 | 21.47 | 2,290,877 | -0.04(-0.20%) |
Sep 08, 2004 | 21.61 | 21.63 | 21.39 | 21.51 | 2,748,139 | -0.32(-1.44%) |
Sep 07, 2004 | 21.80 | 21.84 | 21.66 | 21.82 | 3,253,734 | +0.04(+0.19%) |
Sep 03, 2004 | 21.81 | 21.87 | 21.55 | 21.78 | 2,214,191 | -0.03(-0.12%) |
Sep 02, 2004 | 21.60 | 21.91 | 21.57 | 21.81 | 2,357,858 | +0.32(+1.49%) |