Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.30 | 25.35 | 25.00 | 25.30 | 6,253 | +0.25(+1.00%) |
Nov 29, 2004 | 25.05 | 25.35 | 25.05 | 25.05 | 3,588 | +0.00(+0.00%) |
Nov 26, 2004 | 25.05 | 25.05 | 24.95 | 25.05 | 13,064 | +0.15(+0.60%) |
Nov 24, 2004 | 24.90 | 24.90 | 24.65 | 24.90 | 15,643 | +0.00(+0.00%) |
Nov 23, 2004 | 24.90 | 24.90 | 24.65 | 24.90 | 15,643 | +0.15(+0.61%) |
Nov 22, 2004 | 24.75 | 24.75 | 24.55 | 24.75 | 8,169 | +0.00(+0.00%) |
Nov 19, 2004 | 24.75 | 24.75 | 24.55 | 24.75 | 8,169 | -0.15(-0.60%) |
Nov 18, 2004 | 24.90 | 25.00 | 24.75 | 24.90 | 9,216 | +0.00(+0.00%) |
Nov 17, 2004 | 24.90 | 25.00 | 24.75 | 24.90 | 9,216 | +0.35(+1.43%) |
Nov 16, 2004 | 24.55 | 24.75 | 24.55 | 24.55 | 11,663 | -0.05(-0.20%) |
Nov 15, 2004 | 24.60 | 24.65 | 24.30 | 24.60 | 22,153 | +0.40(+1.65%) |
Nov 12, 2004 | 24.20 | 24.40 | 24.15 | 24.20 | 230,643 | +0.00(+0.00%) |
Nov 11, 2004 | 24.20 | 24.40 | 24.15 | 24.20 | 230,643 | +0.30(+1.26%) |
Nov 10, 2004 | 23.90 | 24.55 | 23.90 | 23.90 | 96,166 | -0.10(-0.42%) |
Nov 09, 2004 | 24.00 | 24.43 | 24.00 | 24.00 | 13,830 | -0.40(-1.64%) |
Nov 08, 2004 | 24.40 | 24.40 | 24.15 | 24.40 | 8,957 | +0.00(+0.00%) |
Nov 05, 2004 | 24.40 | 24.40 | 24.15 | 24.40 | 8,957 | +0.20(+0.83%) |
Nov 04, 2004 | 24.20 | 24.50 | 24.20 | 24.20 | 8,916 | +0.00(+0.00%) |
Nov 03, 2004 | 24.20 | 24.50 | 24.20 | 24.20 | 8,916 | +0.35(+1.47%) |
Nov 02, 2004 | 23.85 | 24.20 | 23.80 | 23.85 | 11,306 | +0.00(+0.00%) |
Nov 01, 2004 | 23.85 | 24.20 | 23.80 | 23.85 | 11,306 | +0.25(+1.06%) |
Oct 29, 2004 | 23.60 | 23.95 | 23.55 | 23.60 | 9,644 | +0.05(+0.21%) |
Oct 28, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.00(+0.00%) |
Oct 27, 2004 | 23.55 | 23.85 | 23.55 | 23.55 | 12,595 | +0.30(+1.29%) |
Oct 26, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 7,394 | -0.05(-0.21%) |
Oct 25, 2004 | 23.30 | 23.65 | 23.30 | 23.30 | 6,987 | -0.05(-0.21%) |
Oct 22, 2004 | 23.35 | 23.40 | 23.25 | 23.35 | 12,560 | +0.45(+1.97%) |
Oct 21, 2004 | 22.90 | 23.10 | 22.85 | 22.90 | 13,189 | +0.20(+0.88%) |
Oct 20, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.00(+0.00%) |
Oct 19, 2004 | 22.70 | 23.05 | 22.70 | 22.70 | 13,810 | +0.15(+0.67%) |
Oct 18, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.00(+0.00%) |
Oct 15, 2004 | 22.55 | 22.70 | 22.55 | 22.55 | 16,255 | +0.25(+1.12%) |
Oct 14, 2004 | 22.30 | 22.60 | 22.22 | 22.30 | 13,243 | +0.10(+0.45%) |
Oct 13, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | +0.00(+0.00%) |
Oct 12, 2004 | 22.20 | 22.50 | 22.20 | 22.20 | 14,188 | -0.40(-1.77%) |
Oct 11, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | +0.00(+0.00%) |
Oct 08, 2004 | 22.60 | 22.90 | 22.60 | 22.60 | 20,835 | -0.40(-1.74%) |
Oct 07, 2004 | 23.00 | 23.30 | 23.00 | 23.00 | 11,585 | -0.50(-2.13%) |
Oct 06, 2004 | 23.50 | 23.70 | 23.50 | 23.50 | 609,395 | -0.05(-0.21%) |
Oct 05, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.00(+0.00%) |
Oct 04, 2004 | 23.55 | 23.75 | 23.55 | 23.55 | 1,054,187 | +0.15(+0.64%) |
Oct 01, 2004 | 23.40 | 23.89 | 23.40 | 23.40 | 146,346 | +0.85(+3.77%) |
Sep 30, 2004 | 22.55 | 22.90 | 22.50 | 22.55 | 7,587 | +0.00(+0.00%) |
Sep 29, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 54,652 | +0.00(+0.00%) |
Sep 28, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 54,652 | +0.35(+1.58%) |
Sep 27, 2004 | 22.20 | 22.35 | 22.05 | 22.20 | 18,323 | +0.00(+0.00%) |
Sep 24, 2004 | 22.20 | 22.35 | 22.05 | 22.20 | 18,323 | -0.10(-0.45%) |
Sep 23, 2004 | 22.30 | 22.64 | 22.05 | 22.30 | 25,348 | +0.20(+0.90%) |
Sep 22, 2004 | 22.10 | 22.25 | 22.00 | 22.10 | 221,112 | +0.00(+0.00%) |
Sep 21, 2004 | 22.10 | 22.25 | 22.00 | 22.10 | 221,112 | +0.10(+0.45%) |
Sep 20, 2004 | 22.00 | 22.60 | 22.00 | 22.00 | 18,682 | -0.35(-1.57%) |
Sep 17, 2004 | 22.35 | 22.60 | 22.35 | 22.35 | 7,558 | +0.55(+2.52%) |
Sep 16, 2004 | 21.80 | 22.15 | 21.80 | 21.80 | 8,090 | +0.00(+0.00%) |
Sep 15, 2004 | 21.80 | 22.15 | 21.80 | 21.80 | 8,090 | -0.30(-1.36%) |
Sep 14, 2004 | 22.10 | 22.10 | 21.85 | 22.10 | 11,268 | +0.70(+3.27%) |
Sep 13, 2004 | 21.40 | 21.60 | 21.25 | 21.40 | 6,743 | +0.55(+2.64%) |
Sep 10, 2004 | 20.85 | 21.15 | 20.85 | 20.85 | 8,033 | +0.00(+0.00%) |
Sep 09, 2004 | 20.85 | 21.15 | 20.85 | 20.85 | 8,033 | -0.30(-1.42%) |
Sep 08, 2004 | 21.15 | 21.30 | 21.10 | 21.15 | 12,433 | +0.00(+0.00%) |
Sep 07, 2004 | 21.15 | 21.30 | 21.10 | 21.15 | 12,433 | +0.35(+1.68%) |
Sep 03, 2004 | 20.80 | 21.15 | 20.80 | 20.80 | 6,789 | -0.45(-2.12%) |
Sep 02, 2004 | 21.25 | 21.25 | 20.85 | 21.25 | 9,495 | +0.00(+0.00%) |