Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.70 | 23.15 | 22.70 | 22.98 | 608,900 | +0.29(+1.26%) |
Nov 29, 2004 | 22.73 | 22.82 | 22.62 | 22.70 | 515,700 | +0.09(+0.40%) |
Nov 26, 2004 | 22.46 | 22.68 | 22.45 | 22.61 | 201,400 | +0.14(+0.65%) |
Nov 24, 2004 | 22.20 | 22.50 | 22.18 | 22.46 | 595,700 | +0.32(+1.45%) |
Nov 23, 2004 | 21.68 | 22.22 | 21.56 | 22.14 | 652,500 | +0.40(+1.84%) |
Nov 22, 2004 | 21.60 | 21.82 | 21.54 | 21.75 | 661,700 | +0.05(+0.23%) |
Nov 19, 2004 | 21.73 | 21.74 | 21.23 | 21.70 | 431,400 | -0.04(-0.21%) |
Nov 18, 2004 | 21.73 | 21.91 | 21.66 | 21.74 | 880,600 | -0.05(-0.21%) |
Nov 17, 2004 | 21.77 | 21.94 | 21.77 | 21.79 | 438,100 | -0.00(-0.02%) |
Nov 16, 2004 | 21.73 | 21.93 | 21.68 | 21.79 | 980,200 | -0.03(-0.11%) |
Nov 15, 2004 | 21.68 | 21.82 | 21.57 | 21.82 | 352,700 | +0.14(+0.65%) |
Nov 12, 2004 | 21.48 | 21.80 | 21.42 | 21.68 | 277,500 | +0.12(+0.53%) |
Nov 11, 2004 | 21.43 | 21.59 | 21.36 | 21.56 | 201,300 | +0.09(+0.44%) |
Nov 10, 2004 | 21.40 | 21.57 | 21.34 | 21.46 | 248,200 | +0.00(+0.00%) |
Nov 09, 2004 | 21.18 | 21.56 | 21.11 | 21.46 | 358,300 | +0.34(+1.61%) |
Nov 08, 2004 | 21.45 | 21.48 | 21.10 | 21.12 | 343,200 | -0.32(-1.52%) |
Nov 05, 2004 | 21.14 | 21.84 | 21.14 | 21.45 | 1,315,900 | +0.44(+2.09%) |
Nov 04, 2004 | 20.00 | 21.02 | 18.88 | 21.01 | 902,400 | +0.89(+4.40%) |
Nov 03, 2004 | 20.23 | 20.38 | 20.00 | 20.12 | 403,500 | -0.05(-0.22%) |
Nov 02, 2004 | 20.00 | 20.27 | 19.98 | 20.17 | 476,500 | -0.01(-0.05%) |
Nov 01, 2004 | 20.36 | 20.38 | 20.10 | 20.18 | 212,900 | -0.18(-0.91%) |
Oct 29, 2004 | 20.38 | 20.43 | 19.99 | 20.36 | 241,800 | -0.01(-0.05%) |
Oct 28, 2004 | 20.32 | 20.40 | 20.00 | 20.38 | 373,900 | +0.06(+0.30%) |
Oct 27, 2004 | 19.94 | 20.34 | 19.77 | 20.32 | 275,500 | +0.38(+1.88%) |
Oct 26, 2004 | 19.71 | 20.00 | 19.60 | 19.94 | 195,300 | +0.23(+1.14%) |
Oct 25, 2004 | 19.43 | 19.80 | 19.43 | 19.71 | 138,900 | +0.20(+1.05%) |
Oct 22, 2004 | 19.49 | 19.70 | 19.38 | 19.51 | 178,900 | -0.06(-0.31%) |
Oct 21, 2004 | 19.29 | 19.69 | 19.20 | 19.57 | 200,800 | +0.18(+0.95%) |
Oct 20, 2004 | 19.35 | 19.48 | 19.27 | 19.39 | 177,600 | -0.01(-0.05%) |
Oct 19, 2004 | 19.52 | 19.52 | 19.27 | 19.39 | 315,100 | -0.18(-0.92%) |
Oct 18, 2004 | 19.32 | 19.66 | 19.25 | 19.57 | 276,700 | +0.21(+1.11%) |
Oct 15, 2004 | 19.25 | 19.43 | 19.14 | 19.36 | 182,900 | +0.16(+0.81%) |
Oct 14, 2004 | 19.14 | 19.28 | 19.04 | 19.20 | 188,200 | -0.04(-0.21%) |
Oct 13, 2004 | 19.48 | 19.48 | 19.11 | 19.25 | 131,400 | -0.15(-0.80%) |
Oct 12, 2004 | 19.51 | 19.51 | 19.21 | 19.40 | 312,200 | -0.11(-0.54%) |
Oct 11, 2004 | 19.50 | 19.62 | 19.34 | 19.50 | 203,300 | -0.05(-0.23%) |
Oct 08, 2004 | 19.32 | 19.55 | 19.30 | 19.55 | 522,300 | +0.23(+1.16%) |
Oct 07, 2004 | 19.36 | 19.36 | 19.16 | 19.32 | 251,800 | -0.03(-0.15%) |
Oct 06, 2004 | 18.93 | 19.41 | 18.75 | 19.36 | 429,400 | +0.41(+2.16%) |
Oct 05, 2004 | 19.20 | 19.20 | 18.74 | 18.95 | 314,000 | -0.26(-1.35%) |
Oct 04, 2004 | 19.55 | 19.61 | 19.12 | 19.20 | 345,800 | -0.35(-1.76%) |
Oct 01, 2004 | 19.14 | 19.55 | 19.07 | 19.55 | 235,100 | +0.41(+2.12%) |
Sep 30, 2004 | 18.89 | 19.20 | 18.84 | 19.14 | 322,800 | +0.16(+0.87%) |
Sep 29, 2004 | 18.80 | 19.02 | 18.77 | 18.98 | 284,500 | +0.17(+0.90%) |
Sep 28, 2004 | 19.07 | 19.09 | 18.63 | 18.81 | 468,500 | -0.19(-1.00%) |
Sep 27, 2004 | 19.20 | 19.20 | 18.93 | 19.00 | 282,200 | -0.30(-1.55%) |
Sep 24, 2004 | 19.05 | 19.30 | 19.02 | 19.30 | 342,400 | +0.19(+0.99%) |
Sep 23, 2004 | 19.03 | 19.18 | 18.75 | 19.11 | 377,600 | +0.17(+0.90%) |
Sep 22, 2004 | 19.07 | 19.07 | 18.85 | 18.94 | 163,600 | -0.23(-1.23%) |
Sep 21, 2004 | 18.98 | 19.18 | 18.91 | 19.18 | 210,100 | +0.28(+1.46%) |
Sep 20, 2004 | 19.11 | 19.11 | 18.80 | 18.90 | 248,900 | -0.33(-1.69%) |
Sep 17, 2004 | 19.44 | 19.50 | 19.14 | 19.23 | 228,400 | -0.26(-1.36%) |
Sep 16, 2004 | 19.23 | 19.57 | 19.23 | 19.49 | 194,700 | +0.19(+0.98%) |
Sep 15, 2004 | 19.32 | 19.35 | 18.96 | 19.30 | 205,300 | -0.01(-0.05%) |
Sep 14, 2004 | 19.25 | 19.36 | 19.00 | 19.31 | 149,600 | +0.06(+0.34%) |
Sep 13, 2004 | 19.20 | 19.30 | 19.18 | 19.25 | 194,200 | +0.00(+0.00%) |
Sep 10, 2004 | 19.05 | 19.27 | 18.90 | 19.25 | 242,400 | +0.19(+1.00%) |
Sep 09, 2004 | 19.19 | 19.20 | 18.95 | 19.05 | 384,300 | -0.18(-0.96%) |
Sep 08, 2004 | 19.57 | 19.58 | 19.15 | 19.24 | 329,300 | -0.39(-1.96%) |
Sep 07, 2004 | 19.65 | 19.80 | 19.57 | 19.62 | 301,200 | -0.02(-0.13%) |
Sep 03, 2004 | 19.79 | 19.79 | 19.51 | 19.65 | 144,500 | -0.19(-0.93%) |
Sep 02, 2004 | 19.55 | 19.89 | 19.34 | 19.84 | 176,800 | +0.23(+1.20%) |