Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.83 | 23.11 | 22.63 | 22.95 | 23,259 | +0.24(+1.06%) |
Nov 29, 2004 | 22.64 | 23.05 | 22.35 | 22.71 | 17,246 | +0.28(+1.24%) |
Nov 26, 2004 | 22.73 | 22.73 | 22.37 | 22.44 | 4,113 | +0.01(+0.06%) |
Nov 24, 2004 | 22.75 | 22.88 | 22.35 | 22.42 | 17,088 | -0.36(-1.58%) |
Nov 23, 2004 | 22.34 | 22.78 | 22.12 | 22.78 | 59,493 | +0.52(+2.33%) |
Nov 22, 2004 | 22.28 | 22.28 | 22.19 | 22.27 | 38,291 | +0.02(+0.08%) |
Nov 19, 2004 | 22.43 | 22.44 | 22.20 | 22.25 | 32,278 | -0.16(-0.71%) |
Nov 18, 2004 | 22.13 | 22.43 | 22.13 | 22.40 | 66,455 | -0.23(-1.03%) |
Nov 17, 2004 | 22.75 | 22.97 | 22.38 | 22.64 | 23,417 | +0.21(+0.93%) |
Nov 16, 2004 | 22.44 | 22.82 | 22.20 | 22.43 | 55,063 | -0.36(-1.58%) |
Nov 15, 2004 | 22.64 | 22.97 | 22.64 | 22.79 | 11,550 | -0.14(-0.61%) |
Nov 12, 2004 | 22.85 | 22.93 | 22.56 | 22.93 | 21,993 | -0.08(-0.33%) |
Nov 11, 2004 | 22.27 | 23.00 | 22.27 | 23.00 | 41,930 | +0.57(+2.54%) |
Nov 10, 2004 | 21.70 | 22.69 | 21.70 | 22.44 | 28,955 | +0.44(+2.01%) |
Nov 09, 2004 | 21.54 | 21.99 | 21.54 | 21.99 | 31,012 | +0.28(+1.31%) |
Nov 08, 2004 | 21.87 | 22.09 | 21.23 | 21.71 | 55,854 | +0.04(+0.20%) |
Nov 05, 2004 | 21.62 | 22.10 | 21.60 | 21.66 | 15,664 | -0.20(-0.93%) |
Nov 04, 2004 | 21.66 | 22.30 | 21.56 | 21.87 | 25,316 | -0.40(-1.82%) |
Nov 03, 2004 | 21.72 | 22.27 | 21.72 | 22.27 | 25,474 | +0.61(+2.80%) |
Nov 02, 2004 | 22.04 | 22.11 | 21.40 | 21.66 | 25,316 | -0.34(-1.52%) |
Nov 01, 2004 | 21.51 | 22.00 | 21.47 | 22.00 | 23,734 | +0.15(+0.67%) |
Oct 29, 2004 | 21.90 | 22.33 | 21.85 | 21.85 | 21,993 | -0.40(-1.82%) |
Oct 28, 2004 | 22.40 | 22.43 | 21.87 | 22.26 | 20,727 | -0.03(-0.14%) |
Oct 27, 2004 | 21.83 | 22.29 | 21.81 | 22.29 | 40,981 | +0.48(+2.20%) |
Oct 26, 2004 | 21.19 | 21.83 | 20.91 | 21.81 | 160,918 | +0.51(+2.40%) |
Oct 25, 2004 | 21.03 | 21.42 | 20.84 | 21.30 | 33,227 | +0.28(+1.32%) |
Oct 22, 2004 | 21.11 | 21.27 | 20.87 | 21.02 | 66,930 | -0.12(-0.57%) |
Oct 21, 2004 | 20.75 | 21.14 | 20.75 | 21.14 | 31,170 | +0.13(+0.60%) |
Oct 20, 2004 | 20.75 | 21.01 | 20.74 | 21.01 | 18,829 | +0.15(+0.73%) |
Oct 19, 2004 | 20.87 | 21.32 | 20.82 | 20.86 | 35,126 | -0.18(-0.84%) |
Oct 18, 2004 | 21.25 | 21.25 | 20.86 | 21.04 | 53,797 | -0.33(-1.54%) |
Oct 15, 2004 | 20.69 | 21.42 | 20.69 | 21.37 | 50,158 | +0.51(+2.45%) |
Oct 14, 2004 | 21.03 | 21.03 | 20.59 | 20.86 | 80,221 | -0.06(-0.30%) |
Oct 13, 2004 | 21.72 | 21.85 | 20.92 | 20.92 | 45,569 | -0.68(-3.13%) |
Oct 12, 2004 | 21.63 | 21.80 | 21.08 | 21.60 | 83,069 | -0.17(-0.78%) |
Oct 11, 2004 | 21.63 | 21.84 | 21.50 | 21.77 | 51,898 | +0.18(+0.85%) |
Oct 08, 2004 | 21.46 | 21.66 | 21.42 | 21.58 | 28,322 | -0.06(-0.29%) |
Oct 07, 2004 | 21.49 | 21.75 | 21.27 | 21.65 | 80,696 | -0.33(-1.52%) |
Oct 06, 2004 | 21.53 | 22.00 | 21.43 | 21.98 | 28,639 | +0.49(+2.26%) |
Oct 05, 2004 | 21.37 | 21.65 | 21.37 | 21.49 | 48,734 | +0.00(+0.00%) |
Oct 04, 2004 | 21.39 | 21.54 | 21.11 | 21.49 | 34,493 | +0.39(+1.83%) |
Oct 01, 2004 | 20.62 | 21.28 | 20.62 | 21.11 | 28,797 | +0.44(+2.14%) |
Sep 30, 2004 | 20.58 | 20.91 | 20.45 | 20.67 | 38,132 | -0.31(-1.48%) |
Sep 29, 2004 | 20.92 | 20.98 | 20.73 | 20.98 | 28,006 | +0.04(+0.21%) |
Sep 28, 2004 | 20.62 | 21.10 | 20.62 | 20.93 | 18,829 | +0.32(+1.56%) |
Sep 27, 2004 | 20.98 | 21.24 | 20.61 | 20.61 | 15,506 | -0.40(-1.90%) |
Sep 24, 2004 | 21.00 | 21.24 | 20.92 | 21.01 | 15,664 | +0.03(+0.15%) |
Sep 23, 2004 | 21.45 | 21.45 | 20.98 | 20.98 | 14,556 | -0.14(-0.66%) |
Sep 22, 2004 | 21.34 | 21.82 | 21.03 | 21.12 | 49,050 | -0.63(-2.91%) |
Sep 21, 2004 | 21.30 | 21.86 | 21.18 | 21.75 | 41,772 | +0.44(+2.05%) |
Sep 20, 2004 | 21.61 | 22.11 | 21.24 | 21.31 | 12,658 | -0.43(-1.98%) |
Sep 17, 2004 | 22.42 | 22.47 | 21.52 | 21.74 | 92,088 | -0.38(-1.71%) |
Sep 16, 2004 | 21.87 | 22.12 | 21.63 | 22.12 | 51,424 | +0.47(+2.16%) |
Sep 15, 2004 | 21.46 | 21.65 | 21.46 | 21.65 | 15,348 | +0.12(+0.56%) |
Sep 14, 2004 | 21.37 | 21.56 | 21.04 | 21.53 | 48,734 | -0.10(-0.47%) |
Sep 13, 2004 | 21.56 | 21.94 | 21.33 | 21.63 | 45,886 | +0.23(+1.09%) |
Sep 10, 2004 | 21.25 | 21.90 | 21.25 | 21.40 | 26,265 | -0.39(-1.77%) |
Sep 09, 2004 | 20.60 | 21.86 | 20.60 | 21.79 | 48,734 | +1.02(+4.93%) |
Sep 08, 2004 | 21.47 | 21.89 | 20.76 | 20.76 | 62,341 | -1.16(-5.28%) |
Sep 07, 2004 | 21.25 | 21.92 | 21.23 | 21.92 | 10,601 | +0.28(+1.31%) |
Sep 03, 2004 | 21.54 | 22.06 | 21.33 | 21.63 | 27,215 | +0.09(+0.41%) |
Sep 02, 2004 | 21.30 | 21.54 | 20.96 | 21.54 | 62,658 | +0.44(+2.07%) |