Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.14 | 25.20 | 24.72 | 24.72 | 1,950,154 | -0.51(-2.03%) |
Nov 29, 2004 | 25.59 | 25.59 | 25.12 | 25.23 | 1,234,459 | -0.36(-1.41%) |
Nov 26, 2004 | 25.53 | 25.65 | 25.51 | 25.59 | 371,508 | +0.20(+0.78%) |
Nov 24, 2004 | 25.56 | 25.62 | 25.35 | 25.39 | 1,124,284 | -0.06(-0.22%) |
Nov 23, 2004 | 25.20 | 25.57 | 25.20 | 25.45 | 1,320,505 | +0.08(+0.33%) |
Nov 22, 2004 | 25.20 | 25.36 | 25.12 | 25.36 | 1,152,138 | +0.25(+1.01%) |
Nov 19, 2004 | 25.24 | 25.36 | 24.95 | 25.11 | 1,240,313 | -0.13(-0.51%) |
Nov 18, 2004 | 25.19 | 25.32 | 25.18 | 25.24 | 798,548 | +0.05(+0.20%) |
Nov 17, 2004 | 25.36 | 25.45 | 25.12 | 25.19 | 1,399,633 | -0.17(-0.67%) |
Nov 16, 2004 | 25.43 | 25.60 | 25.34 | 25.36 | 755,081 | -0.07(-0.27%) |
Nov 15, 2004 | 25.62 | 25.69 | 25.38 | 25.43 | 838,467 | -0.27(-1.05%) |
Nov 12, 2004 | 25.45 | 25.70 | 25.31 | 25.70 | 989,980 | +0.28(+1.09%) |
Nov 11, 2004 | 25.21 | 25.49 | 25.06 | 25.42 | 1,093,413 | +0.36(+1.42%) |
Nov 10, 2004 | 25.05 | 25.21 | 24.86 | 25.07 | 1,428,729 | +0.12(+0.47%) |
Nov 09, 2004 | 25.14 | 25.18 | 24.91 | 24.95 | 1,355,989 | -0.20(-0.78%) |
Nov 08, 2004 | 25.07 | 25.24 | 25.06 | 25.14 | 3,219,742 | -0.24(-0.95%) |
Nov 05, 2004 | 25.47 | 25.47 | 25.03 | 25.39 | 3,086,325 | -0.08(-0.31%) |
Nov 04, 2004 | 24.73 | 25.47 | 24.71 | 25.47 | 2,322,373 | +0.74(+2.99%) |
Nov 03, 2004 | 24.43 | 24.75 | 24.43 | 24.73 | 1,750,916 | +0.54(+2.21%) |
Nov 02, 2004 | 24.49 | 24.51 | 24.19 | 24.19 | 2,370,275 | -0.33(-1.36%) |
Nov 01, 2004 | 24.45 | 24.65 | 24.41 | 24.52 | 2,054,120 | +0.03(+0.14%) |
Oct 29, 2004 | 24.52 | 24.54 | 24.38 | 24.49 | 2,042,056 | -0.03(-0.12%) |
Oct 28, 2004 | 24.61 | 24.65 | 24.43 | 24.52 | 3,401,770 | -0.10(-0.39%) |
Oct 27, 2004 | 24.69 | 24.77 | 24.56 | 24.61 | 1,290,345 | -0.19(-0.75%) |
Oct 26, 2004 | 24.52 | 24.80 | 24.41 | 24.80 | 1,412,052 | +0.24(+0.96%) |
Oct 25, 2004 | 24.49 | 24.66 | 24.38 | 24.56 | 1,276,684 | +0.13(+0.53%) |
Oct 22, 2004 | 24.23 | 24.51 | 24.18 | 24.43 | 1,338,602 | +0.23(+0.95%) |
Oct 21, 2004 | 23.95 | 24.22 | 23.90 | 24.20 | 1,042,495 | +0.17(+0.70%) |
Oct 20, 2004 | 23.95 | 24.06 | 23.79 | 24.03 | 1,458,358 | +0.10(+0.40%) |
Oct 19, 2004 | 24.21 | 24.23 | 23.90 | 23.94 | 1,221,862 | -0.28(-1.14%) |
Oct 18, 2004 | 24.28 | 24.34 | 24.13 | 24.21 | 1,460,309 | -0.16(-0.67%) |
Oct 15, 2004 | 24.07 | 24.43 | 24.07 | 24.38 | 1,613,951 | +0.30(+1.26%) |
Oct 14, 2004 | 23.97 | 24.12 | 23.95 | 24.07 | 1,076,204 | +0.03(+0.14%) |
Oct 13, 2004 | 24.38 | 24.38 | 23.94 | 24.04 | 1,500,760 | -0.34(-1.39%) |
Oct 12, 2004 | 24.10 | 24.38 | 24.01 | 24.38 | 1,725,546 | +0.29(+1.19%) |
Oct 11, 2004 | 23.95 | 24.11 | 23.90 | 24.09 | 674,712 | +0.14(+0.59%) |
Oct 08, 2004 | 23.99 | 24.11 | 23.86 | 23.95 | 1,291,941 | +0.01(+0.02%) |
Oct 07, 2004 | 24.01 | 24.20 | 23.92 | 23.94 | 1,343,215 | -0.29(-1.21%) |
Oct 06, 2004 | 24.16 | 24.28 | 24.06 | 24.24 | 1,431,923 | +0.10(+0.40%) |
Oct 05, 2004 | 24.00 | 24.17 | 24.00 | 24.14 | 996,189 | +0.06(+0.26%) |
Oct 04, 2004 | 23.92 | 24.11 | 23.83 | 24.08 | 1,230,910 | +0.23(+0.97%) |
Oct 01, 2004 | 23.76 | 23.87 | 23.72 | 23.85 | 1,176,621 | +0.15(+0.64%) |
Sep 30, 2004 | 23.62 | 23.77 | 23.62 | 23.70 | 1,488,696 | +0.02(+0.10%) |
Sep 29, 2004 | 23.74 | 23.74 | 23.56 | 23.67 | 806,709 | -0.07(-0.28%) |
Sep 28, 2004 | 23.57 | 23.84 | 23.57 | 23.74 | 1,411,165 | +0.11(+0.45%) |
Sep 27, 2004 | 23.45 | 23.70 | 23.41 | 23.63 | 832,257 | +0.15(+0.65%) |
Sep 24, 2004 | 23.42 | 23.52 | 23.32 | 23.48 | 1,177,331 | +0.02(+0.07%) |
Sep 23, 2004 | 23.70 | 23.74 | 23.46 | 23.46 | 1,001,334 | -0.26(-1.12%) |
Sep 22, 2004 | 23.76 | 23.86 | 23.68 | 23.73 | 1,096,962 | -0.12(-0.52%) |
Sep 21, 2004 | 23.93 | 23.93 | 23.75 | 23.85 | 734,856 | +0.01(+0.05%) |
Sep 20, 2004 | 23.90 | 23.96 | 23.78 | 23.84 | 760,226 | -0.12(-0.49%) |
Sep 17, 2004 | 23.86 | 23.98 | 23.84 | 23.96 | 1,224,169 | +0.16(+0.66%) |
Sep 16, 2004 | 23.62 | 23.84 | 23.57 | 23.80 | 913,336 | +0.31(+1.32%) |
Sep 15, 2004 | 23.45 | 23.50 | 23.35 | 23.49 | 933,384 | +0.10(+0.43%) |
Sep 14, 2004 | 23.54 | 23.55 | 23.31 | 23.39 | 1,361,488 | -0.18(-0.76%) |
Sep 13, 2004 | 23.63 | 23.63 | 23.45 | 23.57 | 1,452,325 | -0.06(-0.26%) |
Sep 10, 2004 | 23.57 | 23.66 | 23.35 | 23.63 | 2,441,241 | +0.03(+0.14%) |
Sep 09, 2004 | 23.73 | 23.84 | 23.57 | 23.60 | 1,992,911 | -0.16(-0.66%) |
Sep 08, 2004 | 24.08 | 24.08 | 23.68 | 23.76 | 1,285,555 | -0.40(-1.66%) |
Sep 07, 2004 | 24.15 | 24.18 | 24.07 | 24.16 | 1,119,316 | +0.11(+0.47%) |
Sep 03, 2004 | 24.01 | 24.09 | 23.93 | 24.05 | 966,561 | +0.01(+0.05%) |
Sep 02, 2004 | 23.90 | 24.05 | 23.87 | 24.03 | 1,197,379 | +0.13(+0.54%) |