Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.13 | 30.13 | 29.10 | 29.40 | 87,200 | -0.72(-2.39%) |
Nov 29, 2004 | 29.40 | 30.43 | 29.40 | 30.12 | 94,600 | +0.87(+2.97%) |
Nov 26, 2004 | 29.55 | 29.64 | 29.11 | 29.25 | 22,900 | -0.39(-1.32%) |
Nov 24, 2004 | 28.97 | 29.64 | 28.97 | 29.64 | 76,400 | +0.64(+2.21%) |
Nov 23, 2004 | 28.50 | 29.00 | 28.38 | 29.00 | 79,200 | +0.48(+1.68%) |
Nov 22, 2004 | 29.50 | 30.18 | 28.27 | 28.52 | 183,100 | -0.07(-0.24%) |
Nov 19, 2004 | 28.48 | 28.67 | 28.29 | 28.59 | 90,600 | +0.19(+0.67%) |
Nov 18, 2004 | 28.40 | 28.54 | 28.15 | 28.40 | 178,400 | -0.09(-0.32%) |
Nov 17, 2004 | 28.40 | 28.67 | 28.20 | 28.49 | 82,600 | +0.20(+0.71%) |
Nov 16, 2004 | 28.35 | 28.39 | 28.00 | 28.29 | 66,700 | +0.07(+0.25%) |
Nov 15, 2004 | 27.95 | 28.24 | 27.71 | 28.22 | 85,700 | +0.21(+0.75%) |
Nov 12, 2004 | 28.20 | 28.30 | 27.84 | 28.01 | 74,400 | -0.19(-0.67%) |
Nov 11, 2004 | 27.88 | 28.75 | 27.73 | 28.20 | 273,500 | +0.22(+0.79%) |
Nov 10, 2004 | 27.60 | 28.00 | 27.35 | 27.98 | 83,900 | +0.22(+0.79%) |
Nov 09, 2004 | 27.36 | 27.95 | 27.20 | 27.76 | 102,000 | +0.40(+1.46%) |
Nov 08, 2004 | 27.00 | 27.54 | 26.94 | 27.36 | 111,800 | +0.27(+1.00%) |
Nov 05, 2004 | 26.39 | 27.50 | 26.39 | 27.09 | 107,900 | +0.70(+2.65%) |
Nov 04, 2004 | 25.72 | 26.40 | 25.67 | 26.39 | 135,400 | +0.54(+2.09%) |
Nov 03, 2004 | 25.75 | 26.33 | 25.61 | 25.85 | 338,000 | +1.24(+5.04%) |
Nov 02, 2004 | 25.00 | 25.16 | 24.46 | 24.61 | 90,200 | -0.39(-1.56%) |
Nov 01, 2004 | 25.22 | 25.60 | 24.89 | 25.00 | 117,700 | -0.20(-0.79%) |
Oct 29, 2004 | 25.25 | 25.71 | 25.05 | 25.20 | 76,600 | +0.01(+0.04%) |
Oct 28, 2004 | 25.15 | 25.37 | 25.01 | 25.19 | 126,400 | +0.04(+0.16%) |
Oct 27, 2004 | 25.10 | 26.35 | 25.06 | 25.15 | 293,900 | -0.06(-0.24%) |
Oct 26, 2004 | 22.60 | 26.50 | 22.60 | 25.21 | 467,800 | +3.46(+15.91%) |
Oct 25, 2004 | 21.65 | 21.97 | 21.50 | 21.75 | 81,500 | +0.04(+0.18%) |
Oct 22, 2004 | 21.80 | 22.13 | 21.62 | 21.71 | 156,800 | -0.48(-2.16%) |
Oct 21, 2004 | 22.44 | 22.65 | 22.07 | 22.19 | 82,600 | -0.25(-1.11%) |
Oct 20, 2004 | 22.54 | 22.65 | 22.40 | 22.44 | 40,400 | -0.15(-0.66%) |
Oct 19, 2004 | 22.50 | 23.00 | 22.50 | 22.59 | 46,600 | +0.07(+0.31%) |
Oct 18, 2004 | 22.60 | 22.81 | 22.50 | 22.52 | 72,100 | -0.16(-0.71%) |
Oct 15, 2004 | 22.47 | 22.92 | 22.47 | 22.68 | 41,600 | +0.22(+0.98%) |
Oct 14, 2004 | 22.55 | 22.68 | 22.00 | 22.46 | 212,400 | -0.05(-0.22%) |
Oct 13, 2004 | 22.98 | 23.00 | 22.51 | 22.51 | 74,600 | -0.37(-1.62%) |
Oct 12, 2004 | 22.95 | 23.00 | 22.80 | 22.88 | 36,500 | -0.17(-0.74%) |
Oct 11, 2004 | 23.32 | 23.36 | 22.90 | 23.05 | 106,700 | -0.26(-1.12%) |
Oct 08, 2004 | 23.25 | 23.67 | 23.23 | 23.31 | 70,400 | +0.00(+0.00%) |
Oct 07, 2004 | 23.30 | 23.43 | 22.94 | 23.31 | 349,000 | -0.09(-0.38%) |
Oct 06, 2004 | 23.60 | 23.60 | 23.28 | 23.40 | 152,400 | -0.24(-1.02%) |
Oct 05, 2004 | 23.80 | 23.80 | 23.47 | 23.64 | 44,000 | -0.03(-0.13%) |
Oct 04, 2004 | 23.72 | 24.23 | 23.57 | 23.67 | 160,900 | -0.10(-0.42%) |
Oct 01, 2004 | 22.60 | 23.80 | 22.60 | 23.77 | 154,800 | +1.25(+5.55%) |
Sep 30, 2004 | 22.79 | 22.79 | 22.40 | 22.52 | 161,200 | -0.27(-1.18%) |
Sep 29, 2004 | 22.33 | 22.79 | 22.33 | 22.79 | 73,400 | +0.49(+2.20%) |
Sep 28, 2004 | 21.98 | 22.30 | 21.90 | 22.30 | 128,500 | +0.40(+1.83%) |
Sep 27, 2004 | 22.00 | 22.00 | 21.59 | 21.90 | 50,200 | -0.18(-0.82%) |
Sep 24, 2004 | 22.00 | 22.20 | 21.89 | 22.08 | 137,500 | +0.00(+0.00%) |
Sep 23, 2004 | 21.70 | 22.08 | 21.64 | 22.08 | 178,200 | +0.29(+1.33%) |
Sep 22, 2004 | 21.95 | 21.95 | 21.44 | 21.79 | 103,900 | -0.34(-1.54%) |
Sep 21, 2004 | 22.38 | 22.54 | 21.95 | 22.13 | 215,300 | -0.25(-1.12%) |
Sep 20, 2004 | 22.10 | 22.50 | 22.08 | 22.38 | 203,200 | +0.17(+0.77%) |
Sep 17, 2004 | 22.10 | 22.25 | 21.91 | 22.21 | 208,700 | +0.19(+0.86%) |
Sep 16, 2004 | 21.35 | 22.16 | 21.35 | 22.02 | 335,300 | +0.67(+3.14%) |
Sep 15, 2004 | 21.43 | 21.54 | 21.21 | 21.35 | 119,000 | -0.08(-0.37%) |
Sep 14, 2004 | 21.68 | 21.68 | 21.00 | 21.43 | 149,500 | -0.19(-0.88%) |
Sep 13, 2004 | 20.95 | 21.62 | 20.95 | 21.62 | 204,100 | +0.49(+2.32%) |
Sep 10, 2004 | 20.09 | 21.13 | 20.05 | 21.13 | 149,200 | +1.02(+5.07%) |
Sep 09, 2004 | 20.50 | 20.67 | 19.92 | 20.11 | 171,500 | -0.63(-3.04%) |
Sep 08, 2004 | 20.15 | 21.00 | 20.06 | 20.74 | 281,800 | +0.44(+2.17%) |
Sep 07, 2004 | 18.05 | 20.30 | 18.05 | 20.30 | 627,600 | +1.14(+5.95%) |
Sep 03, 2004 | 19.64 | 19.64 | 19.15 | 19.16 | 44,600 | -0.34(-1.74%) |
Sep 02, 2004 | 19.23 | 19.75 | 18.88 | 19.50 | 303,400 | +0.10(+0.52%) |