Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.45 | 26.59 | 25.61 | 25.79 | 89,600 | -0.59(-2.24%) |
Nov 29, 2004 | 26.15 | 26.60 | 25.81 | 26.38 | 78,200 | +0.46(+1.77%) |
Nov 26, 2004 | 25.51 | 26.25 | 25.51 | 25.92 | 46,100 | +0.34(+1.33%) |
Nov 24, 2004 | 25.58 | 25.67 | 25.33 | 25.58 | 52,600 | +0.25(+0.99%) |
Nov 23, 2004 | 25.17 | 25.55 | 24.91 | 25.33 | 102,400 | +0.16(+0.64%) |
Nov 22, 2004 | 25.15 | 25.22 | 24.22 | 25.17 | 70,300 | +0.25(+1.00%) |
Nov 19, 2004 | 24.60 | 25.27 | 24.53 | 24.92 | 62,700 | +0.02(+0.08%) |
Nov 18, 2004 | 24.97 | 25.40 | 24.31 | 24.90 | 62,300 | -0.44(-1.74%) |
Nov 17, 2004 | 25.51 | 25.62 | 25.05 | 25.34 | 64,600 | +0.04(+0.16%) |
Nov 16, 2004 | 25.57 | 25.57 | 24.92 | 25.30 | 69,700 | -0.18(-0.71%) |
Nov 15, 2004 | 25.22 | 25.50 | 24.54 | 25.48 | 62,700 | -0.02(-0.08%) |
Nov 12, 2004 | 25.03 | 25.51 | 24.64 | 25.50 | 77,400 | +0.06(+0.24%) |
Nov 11, 2004 | 25.02 | 25.52 | 25.01 | 25.44 | 60,100 | +0.22(+0.87%) |
Nov 10, 2004 | 24.69 | 25.30 | 24.41 | 25.22 | 99,700 | +0.71(+2.90%) |
Nov 09, 2004 | 23.86 | 24.90 | 23.86 | 24.51 | 102,900 | +0.61(+2.55%) |
Nov 08, 2004 | 23.78 | 24.12 | 23.49 | 23.90 | 78,400 | +0.05(+0.21%) |
Nov 05, 2004 | 24.38 | 24.59 | 23.71 | 23.85 | 55,700 | -0.24(-1.00%) |
Nov 04, 2004 | 24.57 | 24.57 | 23.76 | 24.09 | 187,400 | -0.46(-1.87%) |
Nov 03, 2004 | 23.16 | 24.55 | 22.92 | 24.55 | 111,600 | +1.69(+7.39%) |
Nov 02, 2004 | 22.88 | 23.20 | 22.72 | 22.86 | 61,800 | -0.22(-0.95%) |
Nov 01, 2004 | 23.20 | 23.40 | 22.66 | 23.08 | 113,800 | -0.32(-1.37%) |
Oct 29, 2004 | 23.39 | 23.59 | 23.31 | 23.40 | 37,500 | -0.13(-0.55%) |
Oct 28, 2004 | 23.38 | 23.63 | 22.95 | 23.53 | 37,500 | -0.11(-0.47%) |
Oct 27, 2004 | 23.44 | 23.64 | 23.08 | 23.64 | 55,300 | +0.30(+1.29%) |
Oct 26, 2004 | 22.83 | 23.42 | 22.21 | 23.34 | 75,100 | +0.69(+3.05%) |
Oct 25, 2004 | 22.26 | 22.99 | 21.80 | 22.65 | 127,100 | +0.61(+2.77%) |
Oct 22, 2004 | 22.30 | 22.30 | 21.73 | 22.04 | 100,200 | -0.32(-1.43%) |
Oct 21, 2004 | 21.74 | 22.46 | 21.60 | 22.36 | 73,500 | +0.66(+3.04%) |
Oct 20, 2004 | 21.75 | 21.95 | 21.31 | 21.70 | 119,600 | +0.08(+0.37%) |
Oct 19, 2004 | 22.00 | 22.00 | 21.08 | 21.62 | 209,700 | -0.24(-1.10%) |
Oct 18, 2004 | 23.26 | 23.96 | 21.01 | 21.86 | 322,600 | -1.75(-7.41%) |
Oct 15, 2004 | 23.54 | 23.99 | 23.14 | 23.61 | 64,200 | +0.44(+1.90%) |
Oct 14, 2004 | 23.03 | 23.50 | 23.00 | 23.17 | 71,900 | -0.14(-0.60%) |
Oct 13, 2004 | 23.34 | 23.71 | 23.25 | 23.31 | 155,300 | +0.01(+0.04%) |
Oct 12, 2004 | 23.41 | 23.41 | 22.74 | 23.30 | 38,300 | -0.07(-0.30%) |
Oct 11, 2004 | 23.19 | 23.50 | 22.77 | 23.37 | 43,000 | -0.11(-0.47%) |
Oct 08, 2004 | 23.50 | 23.86 | 23.14 | 23.48 | 65,400 | -0.07(-0.30%) |
Oct 07, 2004 | 24.25 | 24.25 | 23.55 | 23.55 | 51,100 | -0.31(-1.30%) |
Oct 06, 2004 | 24.13 | 24.21 | 23.52 | 23.86 | 64,900 | +0.16(+0.68%) |
Oct 05, 2004 | 24.12 | 24.42 | 23.56 | 23.70 | 61,500 | -0.15(-0.63%) |
Oct 04, 2004 | 24.20 | 24.44 | 23.72 | 23.85 | 88,400 | -0.08(-0.33%) |
Oct 01, 2004 | 23.68 | 24.02 | 23.64 | 23.93 | 71,700 | +0.68(+2.92%) |
Sep 30, 2004 | 22.95 | 23.42 | 22.90 | 23.25 | 63,900 | -0.01(-0.04%) |
Sep 29, 2004 | 22.91 | 23.31 | 22.60 | 23.26 | 89,800 | +0.28(+1.22%) |
Sep 28, 2004 | 23.18 | 23.33 | 22.49 | 22.98 | 85,400 | -0.38(-1.63%) |
Sep 27, 2004 | 23.62 | 23.62 | 22.69 | 23.36 | 131,700 | -0.08(-0.34%) |
Sep 24, 2004 | 22.78 | 23.55 | 22.78 | 23.44 | 139,100 | +0.29(+1.25%) |
Sep 23, 2004 | 23.70 | 23.92 | 21.30 | 23.15 | 961,900 | -0.96(-3.98%) |
Sep 22, 2004 | 24.59 | 24.59 | 23.75 | 24.11 | 138,300 | -0.28(-1.15%) |
Sep 21, 2004 | 25.40 | 25.40 | 24.33 | 24.39 | 210,700 | -0.76(-3.02%) |
Sep 20, 2004 | 25.49 | 25.75 | 25.03 | 25.15 | 218,600 | +0.01(+0.04%) |
Sep 17, 2004 | 24.80 | 25.59 | 24.49 | 25.14 | 532,700 | +0.83(+3.41%) |
Sep 16, 2004 | 23.31 | 24.80 | 23.31 | 24.31 | 719,700 | +1.31(+5.70%) |
Sep 15, 2004 | 23.20 | 23.24 | 22.80 | 23.00 | 48,700 | -0.10(-0.43%) |
Sep 14, 2004 | 23.55 | 23.55 | 22.88 | 23.10 | 65,100 | -0.45(-1.91%) |
Sep 13, 2004 | 23.30 | 23.55 | 23.07 | 23.55 | 45,400 | +0.36(+1.55%) |
Sep 10, 2004 | 22.54 | 23.29 | 22.37 | 23.19 | 58,100 | +0.52(+2.29%) |
Sep 09, 2004 | 21.87 | 22.98 | 21.87 | 22.67 | 51,600 | +0.54(+2.44%) |
Sep 08, 2004 | 23.09 | 23.50 | 21.88 | 22.13 | 224,300 | -1.12(-4.82%) |
Sep 07, 2004 | 22.53 | 23.32 | 22.25 | 23.25 | 99,966 | +0.83(+3.70%) |
Sep 03, 2004 | 22.87 | 22.87 | 21.73 | 22.42 | 90,700 | -0.39(-1.71%) |
Sep 02, 2004 | 22.50 | 22.83 | 22.10 | 22.81 | 50,100 | +0.33(+1.47%) |