Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.17 | 24.22 | 23.95 | 23.99 | 482,279 | -0.24(-1.00%) |
Nov 29, 2004 | 24.12 | 24.36 | 23.97 | 24.23 | 876,482 | +0.17(+0.73%) |
Nov 26, 2004 | 24.04 | 24.11 | 23.99 | 24.05 | 172,451 | +0.07(+0.28%) |
Nov 24, 2004 | 23.98 | 24.04 | 23.86 | 23.99 | 436,877 | +0.05(+0.19%) |
Nov 23, 2004 | 24.02 | 24.06 | 23.85 | 23.94 | 642,650 | -0.23(-0.96%) |
Nov 22, 2004 | 23.79 | 24.25 | 23.77 | 24.17 | 2,018,755 | +0.41(+1.73%) |
Nov 19, 2004 | 23.66 | 23.76 | 23.62 | 23.76 | 1,424,625 | +0.10(+0.43%) |
Nov 18, 2004 | 23.57 | 23.73 | 23.53 | 23.66 | 825,819 | +0.22(+0.94%) |
Nov 17, 2004 | 23.41 | 23.51 | 23.36 | 23.44 | 553,209 | +0.08(+0.33%) |
Nov 16, 2004 | 23.23 | 23.42 | 23.22 | 23.36 | 522,615 | +0.07(+0.31%) |
Nov 15, 2004 | 23.48 | 23.48 | 23.26 | 23.29 | 809,840 | -0.21(-0.90%) |
Nov 12, 2004 | 23.32 | 23.52 | 23.30 | 23.50 | 674,217 | +0.24(+1.01%) |
Nov 11, 2004 | 22.86 | 23.37 | 22.86 | 23.26 | 708,707 | +0.65(+2.86%) |
Nov 10, 2004 | 22.67 | 22.76 | 22.54 | 22.62 | 909,219 | -0.10(-0.45%) |
Nov 09, 2004 | 22.63 | 22.81 | 22.63 | 22.72 | 1,110,900 | -0.17(-0.76%) |
Nov 08, 2004 | 22.82 | 22.94 | 22.77 | 22.89 | 623,358 | -0.17(-0.76%) |
Nov 05, 2004 | 22.76 | 23.12 | 22.76 | 23.07 | 636,414 | +0.33(+1.47%) |
Nov 04, 2004 | 22.31 | 22.80 | 22.31 | 22.73 | 948,191 | +0.26(+1.14%) |
Nov 03, 2004 | 22.27 | 22.56 | 22.26 | 22.48 | 843,746 | +0.31(+1.39%) |
Nov 02, 2004 | 22.00 | 22.32 | 21.98 | 22.17 | 908,050 | -0.03(-0.14%) |
Nov 01, 2004 | 21.91 | 22.22 | 21.90 | 22.20 | 1,353,306 | +0.26(+1.19%) |
Oct 29, 2004 | 21.76 | 21.94 | 21.71 | 21.94 | 642,455 | +0.03(+0.12%) |
Oct 28, 2004 | 21.93 | 22.06 | 21.88 | 21.91 | 975,082 | -0.24(-1.07%) |
Oct 27, 2004 | 21.94 | 22.21 | 21.94 | 22.15 | 1,113,822 | +0.14(+0.65%) |
Oct 26, 2004 | 21.61 | 22.04 | 21.52 | 22.01 | 1,571,550 | +0.52(+2.44%) |
Oct 25, 2004 | 21.25 | 21.50 | 21.20 | 21.48 | 1,386,237 | +0.25(+1.18%) |
Oct 22, 2004 | 21.14 | 21.45 | 21.12 | 21.23 | 1,054,390 | +0.40(+1.90%) |
Oct 21, 2004 | 20.74 | 20.89 | 20.68 | 20.84 | 1,059,651 | +0.30(+1.45%) |
Oct 20, 2004 | 20.58 | 20.69 | 20.49 | 20.54 | 1,748,873 | +0.24(+1.19%) |
Oct 19, 2004 | 20.76 | 20.78 | 20.28 | 20.30 | 1,046,790 | +0.09(+0.46%) |
Oct 18, 2004 | 20.48 | 20.50 | 20.12 | 20.20 | 1,021,653 | -0.14(-0.68%) |
Oct 15, 2004 | 20.37 | 20.45 | 20.21 | 20.34 | 952,868 | +0.35(+1.75%) |
Oct 14, 2004 | 19.95 | 20.04 | 19.90 | 19.99 | 1,243,015 | -0.12(-0.61%) |
Oct 13, 2004 | 20.05 | 20.17 | 20.04 | 20.12 | 1,572,524 | -0.19(-0.93%) |
Oct 12, 2004 | 20.16 | 20.40 | 20.12 | 20.31 | 895,384 | -0.12(-0.58%) |
Oct 11, 2004 | 20.27 | 20.47 | 20.25 | 20.42 | 1,130,970 | -0.04(-0.20%) |
Oct 08, 2004 | 20.37 | 20.53 | 20.31 | 20.47 | 1,308,098 | -0.12(-0.57%) |
Oct 07, 2004 | 20.69 | 20.72 | 20.55 | 20.58 | 757,033 | -0.07(-0.35%) |
Oct 06, 2004 | 20.54 | 20.69 | 20.53 | 20.66 | 1,408,062 | -0.28(-1.35%) |
Oct 05, 2004 | 20.88 | 21.02 | 20.79 | 20.94 | 1,554,987 | -0.12(-0.56%) |
Oct 04, 2004 | 21.16 | 21.26 | 21.02 | 21.06 | 2,251,613 | +0.08(+0.39%) |
Oct 01, 2004 | 20.75 | 21.04 | 20.73 | 20.97 | 1,202,094 | +0.24(+1.16%) |
Sep 30, 2004 | 20.35 | 20.76 | 20.33 | 20.73 | 1,056,728 | +0.40(+1.97%) |
Sep 29, 2004 | 20.35 | 20.40 | 20.22 | 20.33 | 1,403,970 | +0.16(+0.81%) |
Sep 28, 2004 | 20.13 | 20.17 | 19.86 | 20.17 | 1,682,620 | +0.08(+0.38%) |
Sep 27, 2004 | 20.01 | 20.20 | 19.98 | 20.09 | 1,640,141 | -0.62(-3.00%) |
Sep 24, 2004 | 20.87 | 20.88 | 20.67 | 20.71 | 939,422 | -0.08(-0.37%) |
Sep 23, 2004 | 20.81 | 20.93 | 20.78 | 20.79 | 985,799 | -0.30(-1.41%) |
Sep 22, 2004 | 21.17 | 21.19 | 21.05 | 21.09 | 863,816 | -0.40(-1.86%) |
Sep 21, 2004 | 21.09 | 21.50 | 21.04 | 21.49 | 1,120,643 | +0.54(+2.57%) |
Sep 20, 2004 | 20.77 | 21.06 | 20.76 | 20.95 | 918,572 | -0.15(-0.73%) |
Sep 17, 2004 | 20.96 | 21.11 | 20.89 | 21.10 | 1,060,236 | +0.14(+0.69%) |
Sep 16, 2004 | 21.17 | 21.17 | 20.83 | 20.96 | 1,436,706 | -0.28(-1.33%) |
Sep 15, 2004 | 21.30 | 21.36 | 21.13 | 21.24 | 1,746,340 | -0.45(-2.06%) |
Sep 14, 2004 | 21.65 | 21.78 | 21.59 | 21.69 | 750,602 | -0.11(-0.49%) |
Sep 13, 2004 | 21.71 | 21.88 | 21.71 | 21.80 | 428,108 | +0.30(+1.41%) |
Sep 10, 2004 | 21.49 | 21.55 | 21.32 | 21.49 | 902,009 | -0.10(-0.48%) |
Sep 09, 2004 | 21.56 | 21.61 | 21.39 | 21.59 | 986,773 | -0.07(-0.31%) |
Sep 08, 2004 | 21.63 | 21.78 | 21.62 | 21.66 | 564,316 | -0.10(-0.45%) |
Sep 07, 2004 | 21.59 | 21.86 | 21.58 | 21.76 | 701,303 | +0.11(+0.52%) |
Sep 03, 2004 | 21.68 | 21.72 | 21.53 | 21.65 | 953,647 | -0.21(-0.94%) |
Sep 02, 2004 | 21.68 | 21.86 | 21.62 | 21.85 | 596,273 | +0.04(+0.19%) |