Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.45 | 21.59 | 21.28 | 21.35 | 779,200 | -0.05(-0.23%) |
Nov 29, 2004 | 21.90 | 21.92 | 21.26 | 21.40 | 1,481,000 | -0.36(-1.65%) |
Nov 26, 2004 | 21.80 | 21.97 | 21.69 | 21.76 | 367,600 | +0.04(+0.18%) |
Nov 24, 2004 | 21.85 | 21.99 | 21.47 | 21.72 | 1,583,800 | -0.46(-2.07%) |
Nov 23, 2004 | 22.36 | 22.37 | 21.80 | 22.18 | 1,843,500 | -0.22(-0.98%) |
Nov 22, 2004 | 22.35 | 22.55 | 22.34 | 22.40 | 1,268,600 | -0.05(-0.22%) |
Nov 19, 2004 | 22.40 | 22.55 | 22.30 | 22.45 | 1,728,600 | -0.05(-0.22%) |
Nov 18, 2004 | 21.75 | 22.59 | 21.70 | 22.50 | 2,421,800 | +0.77(+3.54%) |
Nov 17, 2004 | 22.05 | 22.09 | 21.62 | 21.73 | 1,388,800 | +0.13(+0.60%) |
Nov 16, 2004 | 21.97 | 21.97 | 21.56 | 21.60 | 1,405,200 | -0.37(-1.68%) |
Nov 15, 2004 | 21.98 | 22.12 | 21.70 | 21.97 | 1,049,600 | +0.07(+0.32%) |
Nov 12, 2004 | 21.59 | 22.07 | 21.56 | 21.90 | 1,637,100 | +0.41(+1.91%) |
Nov 11, 2004 | 20.85 | 21.75 | 20.85 | 21.49 | 1,784,800 | +0.61(+2.92%) |
Nov 10, 2004 | 20.88 | 21.04 | 20.59 | 20.88 | 1,410,700 | +0.39(+1.90%) |
Nov 09, 2004 | 20.60 | 20.85 | 20.40 | 20.49 | 2,236,300 | +0.46(+2.30%) |
Nov 08, 2004 | 21.09 | 21.09 | 19.99 | 20.03 | 2,824,500 | -1.06(-5.03%) |
Nov 05, 2004 | 21.13 | 21.20 | 20.95 | 21.09 | 1,325,600 | +0.10(+0.48%) |
Nov 04, 2004 | 20.84 | 21.14 | 20.84 | 20.99 | 1,126,600 | +0.15(+0.72%) |
Nov 03, 2004 | 21.10 | 21.14 | 20.73 | 20.84 | 969,200 | -0.07(-0.33%) |
Nov 02, 2004 | 21.00 | 21.19 | 20.66 | 20.91 | 1,093,200 | +0.12(+0.58%) |
Nov 01, 2004 | 20.59 | 20.83 | 20.49 | 20.79 | 1,104,700 | +0.21(+1.02%) |
Oct 29, 2004 | 20.50 | 20.69 | 20.40 | 20.58 | 714,400 | -0.01(-0.05%) |
Oct 28, 2004 | 20.23 | 20.68 | 20.13 | 20.59 | 867,600 | +0.38(+1.88%) |
Oct 27, 2004 | 20.09 | 20.70 | 19.90 | 20.21 | 1,507,000 | +0.12(+0.60%) |
Oct 26, 2004 | 19.78 | 20.09 | 19.78 | 20.09 | 583,500 | +0.28(+1.41%) |
Oct 25, 2004 | 19.55 | 20.03 | 19.52 | 19.81 | 1,007,200 | +0.17(+0.87%) |
Oct 22, 2004 | 19.65 | 19.99 | 19.48 | 19.64 | 1,522,400 | +0.14(+0.72%) |
Oct 21, 2004 | 19.84 | 19.84 | 19.21 | 19.50 | 3,948,600 | -0.34(-1.71%) |
Oct 20, 2004 | 20.15 | 20.18 | 19.72 | 19.84 | 1,363,700 | -0.33(-1.64%) |
Oct 19, 2004 | 20.25 | 20.35 | 19.91 | 20.17 | 2,710,400 | +0.04(+0.20%) |
Oct 18, 2004 | 20.35 | 20.40 | 20.04 | 20.13 | 1,021,500 | -0.26(-1.28%) |
Oct 15, 2004 | 20.43 | 20.63 | 20.30 | 20.39 | 664,700 | -0.07(-0.34%) |
Oct 14, 2004 | 20.76 | 20.85 | 20.24 | 20.46 | 1,692,600 | -0.30(-1.45%) |
Oct 13, 2004 | 20.95 | 21.13 | 20.49 | 20.76 | 1,795,100 | -0.05(-0.24%) |
Oct 12, 2004 | 20.45 | 20.81 | 20.26 | 20.81 | 1,473,300 | +0.16(+0.77%) |
Oct 11, 2004 | 20.37 | 20.68 | 20.26 | 20.65 | 745,600 | +0.40(+1.98%) |
Oct 08, 2004 | 20.44 | 20.66 | 20.20 | 20.25 | 551,000 | -0.26(-1.27%) |
Oct 07, 2004 | 20.50 | 20.67 | 20.49 | 20.51 | 629,500 | -0.14(-0.68%) |
Oct 06, 2004 | 20.54 | 20.66 | 20.30 | 20.65 | 872,300 | +0.11(+0.54%) |
Oct 05, 2004 | 20.43 | 20.57 | 20.25 | 20.54 | 740,400 | +0.11(+0.54%) |
Oct 04, 2004 | 20.49 | 20.65 | 20.24 | 20.43 | 2,017,600 | -0.03(-0.15%) |
Oct 01, 2004 | 20.28 | 20.46 | 20.16 | 20.46 | 1,931,700 | +0.18(+0.89%) |
Sep 30, 2004 | 20.24 | 20.45 | 20.09 | 20.28 | 1,109,900 | +0.04(+0.20%) |
Sep 29, 2004 | 20.00 | 20.28 | 19.74 | 20.24 | 1,432,600 | +0.22(+1.10%) |
Sep 28, 2004 | 19.40 | 20.07 | 19.40 | 20.02 | 2,328,500 | +0.57(+2.93%) |
Sep 27, 2004 | 20.55 | 20.55 | 19.15 | 19.45 | 5,632,700 | -1.42(-6.80%) |
Sep 24, 2004 | 20.90 | 21.07 | 20.76 | 20.87 | 1,492,800 | -0.02(-0.10%) |
Sep 23, 2004 | 20.51 | 20.97 | 20.50 | 20.89 | 1,574,900 | +0.38(+1.85%) |
Sep 22, 2004 | 20.39 | 20.57 | 19.99 | 20.51 | 898,200 | +0.12(+0.59%) |
Sep 21, 2004 | 20.00 | 20.43 | 19.83 | 20.39 | 1,331,400 | +0.32(+1.59%) |
Sep 20, 2004 | 20.35 | 20.35 | 20.00 | 20.07 | 701,900 | -0.39(-1.91%) |
Sep 17, 2004 | 20.43 | 20.48 | 20.33 | 20.46 | 680,300 | +0.04(+0.20%) |
Sep 16, 2004 | 20.15 | 20.73 | 20.15 | 20.42 | 1,312,400 | +0.22(+1.09%) |
Sep 15, 2004 | 19.85 | 20.35 | 19.80 | 20.20 | 1,881,800 | +0.39(+1.97%) |
Sep 14, 2004 | 19.85 | 20.07 | 19.75 | 19.81 | 971,800 | +0.07(+0.35%) |
Sep 13, 2004 | 19.57 | 19.85 | 19.38 | 19.74 | 1,417,300 | +0.17(+0.87%) |
Sep 10, 2004 | 18.85 | 19.58 | 18.66 | 19.57 | 3,206,000 | +1.28(+7.00%) |
Sep 09, 2004 | 18.27 | 18.41 | 18.21 | 18.29 | 791,200 | +0.00(+0.00%) |
Sep 08, 2004 | 18.25 | 18.40 | 18.21 | 18.29 | 1,331,100 | +0.04(+0.22%) |
Sep 07, 2004 | 18.34 | 18.45 | 18.25 | 18.25 | 1,209,200 | +0.00(+0.00%) |
Sep 03, 2004 | 18.35 | 18.40 | 18.25 | 18.25 | 352,100 | -0.10(-0.54%) |
Sep 02, 2004 | 18.50 | 18.50 | 18.26 | 18.35 | 832,400 | -0.15(-0.81%) |