Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.60 | 23.73 | 23.56 | 23.60 | 95,600 | +0.00(+0.00%) |
Nov 29, 2004 | 23.48 | 23.75 | 23.43 | 23.60 | 85,600 | +0.02(+0.08%) |
Nov 26, 2004 | 23.55 | 23.60 | 23.42 | 23.58 | 29,300 | -0.15(-0.63%) |
Nov 24, 2004 | 23.99 | 24.10 | 23.70 | 23.73 | 90,300 | -0.27(-1.12%) |
Nov 23, 2004 | 23.55 | 24.06 | 23.55 | 24.00 | 155,700 | +0.46(+1.95%) |
Nov 22, 2004 | 23.18 | 23.60 | 22.92 | 23.54 | 121,900 | +0.20(+0.86%) |
Nov 19, 2004 | 23.30 | 23.43 | 23.23 | 23.34 | 139,300 | -0.06(-0.26%) |
Nov 18, 2004 | 23.31 | 23.40 | 23.20 | 23.40 | 99,200 | +0.05(+0.21%) |
Nov 17, 2004 | 23.10 | 23.43 | 23.10 | 23.35 | 159,500 | +0.01(+0.04%) |
Nov 16, 2004 | 23.25 | 23.44 | 23.21 | 23.34 | 53,100 | -0.06(-0.26%) |
Nov 15, 2004 | 23.25 | 23.49 | 23.05 | 23.40 | 84,300 | -0.08(-0.34%) |
Nov 12, 2004 | 22.70 | 23.50 | 22.70 | 23.48 | 176,500 | +0.73(+3.21%) |
Nov 11, 2004 | 22.45 | 23.77 | 22.25 | 22.75 | 308,600 | +0.45(+2.02%) |
Nov 10, 2004 | 21.60 | 22.46 | 21.60 | 22.30 | 133,200 | +0.30(+1.36%) |
Nov 09, 2004 | 22.75 | 23.05 | 21.72 | 22.00 | 228,500 | -0.71(-3.13%) |
Nov 08, 2004 | 22.60 | 22.99 | 22.55 | 22.71 | 46,600 | -0.06(-0.26%) |
Nov 05, 2004 | 22.60 | 23.07 | 22.52 | 22.77 | 156,800 | +0.05(+0.22%) |
Nov 04, 2004 | 22.00 | 22.82 | 21.89 | 22.72 | 253,200 | +0.72(+3.27%) |
Nov 03, 2004 | 22.00 | 22.45 | 21.93 | 22.00 | 117,000 | +0.07(+0.32%) |
Nov 02, 2004 | 21.41 | 22.07 | 21.40 | 21.93 | 156,300 | +0.49(+2.29%) |
Nov 01, 2004 | 21.28 | 21.53 | 21.17 | 21.44 | 79,500 | +0.37(+1.76%) |
Oct 29, 2004 | 21.35 | 21.35 | 21.05 | 21.07 | 111,000 | -0.39(-1.82%) |
Oct 28, 2004 | 21.69 | 21.70 | 21.20 | 21.46 | 100,100 | -0.23(-1.06%) |
Oct 27, 2004 | 20.80 | 21.69 | 20.65 | 21.69 | 116,500 | +0.79(+3.78%) |
Oct 26, 2004 | 20.50 | 20.90 | 20.50 | 20.90 | 72,200 | +0.31(+1.51%) |
Oct 25, 2004 | 20.89 | 20.89 | 20.55 | 20.59 | 79,800 | -0.31(-1.48%) |
Oct 22, 2004 | 20.91 | 20.97 | 20.77 | 20.90 | 58,100 | +0.00(+0.00%) |
Oct 21, 2004 | 20.70 | 20.92 | 20.69 | 20.90 | 81,500 | -0.03(-0.14%) |
Oct 20, 2004 | 20.88 | 21.00 | 20.71 | 20.93 | 70,300 | -0.05(-0.24%) |
Oct 19, 2004 | 21.00 | 21.16 | 20.83 | 20.98 | 72,800 | -0.18(-0.85%) |
Oct 18, 2004 | 20.85 | 21.21 | 20.72 | 21.16 | 119,200 | +0.24(+1.15%) |
Oct 15, 2004 | 20.44 | 20.95 | 20.44 | 20.92 | 109,600 | +0.49(+2.40%) |
Oct 14, 2004 | 20.45 | 20.53 | 20.35 | 20.43 | 199,200 | -0.07(-0.34%) |
Oct 13, 2004 | 20.75 | 20.90 | 20.45 | 20.50 | 154,400 | -0.25(-1.20%) |
Oct 12, 2004 | 20.70 | 20.93 | 20.69 | 20.75 | 61,300 | -0.15(-0.72%) |
Oct 11, 2004 | 21.34 | 21.34 | 20.83 | 20.90 | 143,600 | -0.13(-0.62%) |
Oct 08, 2004 | 21.10 | 21.16 | 21.00 | 21.03 | 99,700 | -0.31(-1.45%) |
Oct 07, 2004 | 21.10 | 21.57 | 21.10 | 21.34 | 202,000 | +0.12(+0.57%) |
Oct 06, 2004 | 21.00 | 21.39 | 20.80 | 21.22 | 183,900 | +0.03(+0.14%) |
Oct 05, 2004 | 20.50 | 21.25 | 20.50 | 21.19 | 207,400 | +0.23(+1.10%) |
Oct 04, 2004 | 20.03 | 21.38 | 20.03 | 20.96 | 205,500 | +0.86(+4.28%) |
Oct 01, 2004 | 19.98 | 20.29 | 19.95 | 20.10 | 260,800 | +0.12(+0.60%) |
Sep 30, 2004 | 19.90 | 20.00 | 19.82 | 19.98 | 82,900 | +0.01(+0.05%) |
Sep 29, 2004 | 19.47 | 19.97 | 19.47 | 19.97 | 102,500 | +0.50(+2.57%) |
Sep 28, 2004 | 19.00 | 19.61 | 18.90 | 19.47 | 113,000 | +0.27(+1.41%) |
Sep 27, 2004 | 19.45 | 19.55 | 19.15 | 19.20 | 172,100 | -0.36(-1.84%) |
Sep 24, 2004 | 19.32 | 19.64 | 19.32 | 19.56 | 133,900 | +0.23(+1.19%) |
Sep 23, 2004 | 19.70 | 19.74 | 19.21 | 19.33 | 152,600 | -0.27(-1.38%) |
Sep 22, 2004 | 19.81 | 19.92 | 19.60 | 19.60 | 131,200 | -0.30(-1.51%) |
Sep 21, 2004 | 19.71 | 20.04 | 19.50 | 19.90 | 122,200 | +0.11(+0.56%) |
Sep 20, 2004 | 19.64 | 19.83 | 19.40 | 19.79 | 210,500 | +0.19(+0.97%) |
Sep 17, 2004 | 20.00 | 20.10 | 19.60 | 19.60 | 222,300 | -0.45(-2.24%) |
Sep 16, 2004 | 19.76 | 20.15 | 19.76 | 20.05 | 236,800 | +0.28(+1.42%) |
Sep 15, 2004 | 19.98 | 19.99 | 19.75 | 19.77 | 119,900 | -0.07(-0.35%) |
Sep 14, 2004 | 19.95 | 19.98 | 19.80 | 19.84 | 377,100 | -0.34(-1.68%) |
Sep 13, 2004 | 20.05 | 20.35 | 19.80 | 20.18 | 252,400 | +0.10(+0.50%) |
Sep 10, 2004 | 19.65 | 20.25 | 19.65 | 20.08 | 165,600 | +0.35(+1.77%) |
Sep 09, 2004 | 20.10 | 20.11 | 19.60 | 19.73 | 183,800 | -0.61(-3.00%) |
Sep 08, 2004 | 19.86 | 20.64 | 19.86 | 20.34 | 526,200 | +0.41(+2.06%) |
Sep 07, 2004 | 19.75 | 19.98 | 19.73 | 19.93 | 107,100 | +0.00(+0.00%) |
Sep 03, 2004 | 19.60 | 19.99 | 19.60 | 19.93 | 235,700 | -0.03(-0.15%) |
Sep 02, 2004 | 19.74 | 20.14 | 19.74 | 19.96 | 379,500 | +0.11(+0.55%) |