Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.93 | 24.49 | 23.76 | 24.02 | 55,941 | -0.13(-0.55%) |
Nov 29, 2004 | 23.91 | 24.33 | 23.69 | 24.15 | 85,982 | +0.25(+1.06%) |
Nov 26, 2004 | 23.88 | 24.25 | 23.88 | 23.90 | 17,408 | -0.08(-0.31%) |
Nov 24, 2004 | 23.79 | 24.09 | 23.68 | 23.98 | 50,634 | +0.24(+0.99%) |
Nov 23, 2004 | 23.46 | 23.78 | 23.43 | 23.74 | 47,980 | +0.23(+0.96%) |
Nov 22, 2004 | 23.50 | 23.65 | 23.32 | 23.51 | 46,812 | -0.08(-0.36%) |
Nov 19, 2004 | 23.68 | 23.79 | 23.34 | 23.60 | 49,678 | -0.08(-0.36%) |
Nov 18, 2004 | 23.47 | 23.77 | 23.47 | 23.68 | 58,171 | -0.08(-0.36%) |
Nov 17, 2004 | 23.61 | 23.99 | 23.60 | 23.77 | 101,693 | +0.12(+0.52%) |
Nov 16, 2004 | 23.79 | 23.87 | 23.50 | 23.65 | 95,111 | -0.38(-1.57%) |
Nov 15, 2004 | 23.83 | 24.25 | 23.83 | 24.02 | 203,704 | +0.33(+1.39%) |
Nov 12, 2004 | 23.23 | 23.69 | 23.23 | 23.69 | 176,317 | +0.70(+3.03%) |
Nov 11, 2004 | 22.42 | 23.17 | 22.28 | 23.00 | 244,042 | +0.48(+2.13%) |
Nov 10, 2004 | 22.15 | 22.60 | 22.15 | 22.52 | 63,160 | +0.37(+1.66%) |
Nov 09, 2004 | 22.35 | 22.36 | 22.09 | 22.15 | 54,774 | -0.22(-0.97%) |
Nov 08, 2004 | 22.03 | 22.61 | 22.03 | 22.36 | 91,927 | +0.21(+0.94%) |
Nov 05, 2004 | 21.71 | 22.22 | 21.63 | 22.16 | 57,852 | +0.44(+2.04%) |
Nov 04, 2004 | 21.76 | 21.86 | 21.48 | 21.71 | 92,139 | +0.05(+0.22%) |
Nov 03, 2004 | 21.76 | 21.83 | 21.48 | 21.67 | 126,426 | +0.42(+2.00%) |
Nov 02, 2004 | 20.91 | 21.29 | 20.91 | 21.24 | 109,760 | +0.21(+0.98%) |
Nov 01, 2004 | 20.91 | 21.20 | 20.63 | 21.04 | 69,104 | +0.31(+1.50%) |
Oct 29, 2004 | 20.78 | 20.86 | 20.58 | 20.73 | 48,617 | -0.29(-1.39%) |
Oct 28, 2004 | 20.82 | 21.08 | 20.73 | 21.02 | 93,519 | +0.10(+0.50%) |
Oct 27, 2004 | 20.28 | 20.91 | 20.28 | 20.91 | 143,835 | +0.54(+2.64%) |
Oct 26, 2004 | 20.03 | 20.40 | 20.03 | 20.38 | 60,081 | +0.25(+1.26%) |
Oct 25, 2004 | 20.10 | 20.44 | 20.03 | 20.12 | 67,193 | +0.00(+0.00%) |
Oct 22, 2004 | 20.14 | 20.34 | 20.11 | 20.12 | 60,506 | -0.05(-0.23%) |
Oct 21, 2004 | 20.43 | 20.43 | 20.11 | 20.17 | 46,175 | -0.17(-0.83%) |
Oct 20, 2004 | 20.54 | 20.54 | 20.30 | 20.34 | 42,991 | -0.10(-0.51%) |
Oct 19, 2004 | 20.60 | 20.69 | 20.40 | 20.44 | 72,076 | -0.07(-0.32%) |
Oct 18, 2004 | 20.58 | 20.76 | 20.11 | 20.51 | 66,450 | -0.08(-0.37%) |
Oct 15, 2004 | 20.73 | 20.88 | 20.54 | 20.58 | 64,009 | -0.16(-0.77%) |
Oct 14, 2004 | 21.05 | 21.10 | 20.64 | 20.74 | 68,998 | -0.21(-0.99%) |
Oct 13, 2004 | 21.15 | 21.24 | 20.84 | 20.95 | 69,423 | -0.29(-1.37%) |
Oct 12, 2004 | 21.02 | 21.29 | 20.75 | 21.24 | 77,065 | +0.13(+0.62%) |
Oct 11, 2004 | 21.22 | 21.22 | 21.05 | 21.11 | 91,821 | -0.10(-0.49%) |
Oct 08, 2004 | 21.70 | 21.90 | 21.21 | 21.21 | 90,334 | -0.58(-2.68%) |
Oct 07, 2004 | 22.04 | 22.31 | 21.80 | 21.80 | 80,144 | -0.59(-2.65%) |
Oct 06, 2004 | 22.32 | 22.39 | 21.79 | 22.39 | 136,298 | +0.08(+0.34%) |
Oct 05, 2004 | 22.23 | 22.34 | 22.05 | 22.32 | 89,379 | -0.01(-0.04%) |
Oct 04, 2004 | 22.30 | 22.55 | 22.19 | 22.33 | 123,666 | +0.26(+1.20%) |
Oct 01, 2004 | 21.48 | 22.14 | 21.48 | 22.06 | 88,954 | +0.49(+2.27%) |
Sep 30, 2004 | 21.87 | 21.93 | 21.57 | 21.57 | 59,232 | -0.30(-1.38%) |
Sep 29, 2004 | 21.79 | 21.87 | 21.54 | 21.87 | 96,173 | +0.35(+1.62%) |
Sep 28, 2004 | 21.24 | 21.67 | 21.22 | 21.53 | 137,360 | +0.28(+1.33%) |
Sep 27, 2004 | 21.35 | 21.40 | 21.01 | 21.24 | 80,675 | -0.09(-0.44%) |
Sep 24, 2004 | 21.37 | 21.62 | 21.29 | 21.34 | 38,639 | -0.02(-0.09%) |
Sep 23, 2004 | 21.34 | 21.79 | 21.34 | 21.36 | 56,154 | -0.22(-1.00%) |
Sep 22, 2004 | 22.04 | 22.04 | 21.50 | 21.57 | 104,559 | -0.38(-1.72%) |
Sep 21, 2004 | 21.90 | 22.19 | 21.72 | 21.95 | 145,639 | +0.23(+1.04%) |
Sep 20, 2004 | 21.38 | 21.88 | 21.12 | 21.72 | 100,950 | +0.43(+2.04%) |
Sep 17, 2004 | 21.57 | 21.62 | 21.25 | 21.29 | 93,094 | -0.34(-1.57%) |
Sep 16, 2004 | 21.75 | 21.95 | 21.56 | 21.63 | 71,333 | -0.12(-0.56%) |
Sep 15, 2004 | 21.83 | 21.90 | 21.54 | 21.75 | 84,602 | -0.08(-0.35%) |
Sep 14, 2004 | 22.51 | 22.51 | 21.70 | 21.83 | 121,755 | -0.77(-3.42%) |
Sep 13, 2004 | 22.84 | 22.95 | 22.32 | 22.60 | 72,713 | -0.24(-1.07%) |
Sep 10, 2004 | 22.80 | 22.89 | 22.56 | 22.84 | 109,972 | +0.18(+0.79%) |
Sep 09, 2004 | 22.33 | 22.73 | 22.04 | 22.67 | 111,459 | +0.16(+0.71%) |
Sep 08, 2004 | 22.37 | 22.56 | 21.86 | 22.51 | 159,864 | -0.38(-1.65%) |
Sep 07, 2004 | 23.46 | 23.55 | 22.67 | 22.88 | 141,606 | -0.55(-2.33%) |
Sep 03, 2004 | 23.55 | 23.65 | 23.29 | 23.43 | 73,775 | -0.12(-0.52%) |
Sep 02, 2004 | 23.33 | 23.65 | 23.26 | 23.55 | 101,905 | +0.32(+1.38%) |