Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.54 | 25.09 | 24.54 | 25.02 | 106,200 | +0.13(+0.52%) |
Nov 29, 2004 | 24.64 | 25.13 | 24.00 | 24.89 | 316,000 | +0.49(+2.01%) |
Nov 26, 2004 | 23.99 | 24.89 | 23.99 | 24.40 | 126,000 | +0.28(+1.16%) |
Nov 24, 2004 | 24.35 | 24.45 | 23.76 | 24.12 | 100,400 | -0.21(-0.86%) |
Nov 23, 2004 | 24.68 | 25.03 | 23.01 | 24.33 | 1,622,400 | -0.67(-2.68%) |
Nov 22, 2004 | 24.05 | 25.38 | 23.99 | 25.00 | 2,038,400 | -0.39(-1.54%) |
Nov 19, 2004 | 26.80 | 27.09 | 24.92 | 25.39 | 1,158,400 | -1.50(-5.58%) |
Nov 18, 2004 | 27.99 | 28.08 | 26.77 | 26.89 | 191,000 | -1.11(-3.96%) |
Nov 17, 2004 | 28.37 | 28.60 | 27.96 | 28.00 | 218,700 | -0.25(-0.88%) |
Nov 16, 2004 | 28.47 | 28.80 | 28.03 | 28.25 | 333,000 | -0.47(-1.64%) |
Nov 15, 2004 | 28.22 | 29.00 | 27.60 | 28.72 | 264,500 | +0.62(+2.21%) |
Nov 12, 2004 | 28.10 | 28.70 | 27.58 | 28.10 | 221,400 | -0.35(-1.23%) |
Nov 11, 2004 | 28.25 | 28.68 | 28.00 | 28.45 | 229,700 | +0.22(+0.78%) |
Nov 10, 2004 | 27.30 | 28.52 | 26.89 | 28.23 | 307,000 | +0.63(+2.28%) |
Nov 09, 2004 | 26.00 | 28.24 | 25.65 | 27.60 | 309,700 | +1.60(+6.15%) |
Nov 08, 2004 | 25.83 | 26.24 | 25.04 | 26.00 | 197,400 | +0.00(+0.00%) |
Nov 05, 2004 | 25.55 | 27.89 | 25.46 | 26.00 | 512,300 | +0.13(+0.50%) |
Nov 04, 2004 | 24.30 | 26.30 | 24.01 | 25.87 | 620,700 | +1.87(+7.79%) |
Nov 03, 2004 | 24.43 | 24.45 | 23.16 | 24.00 | 367,900 | +0.40(+1.69%) |
Nov 02, 2004 | 23.86 | 24.55 | 23.52 | 23.60 | 259,600 | +0.10(+0.43%) |
Nov 01, 2004 | 23.67 | 24.07 | 23.43 | 23.50 | 229,600 | -0.50(-2.08%) |
Oct 29, 2004 | 24.99 | 25.10 | 23.70 | 24.00 | 313,100 | -0.78(-3.15%) |
Oct 28, 2004 | 25.09 | 25.15 | 24.77 | 24.78 | 138,000 | +0.20(+0.81%) |
Oct 27, 2004 | 23.47 | 25.14 | 23.47 | 24.58 | 250,100 | +1.08(+4.60%) |
Oct 26, 2004 | 23.94 | 24.29 | 23.11 | 23.50 | 248,500 | -0.58(-2.41%) |
Oct 25, 2004 | 25.58 | 25.58 | 24.06 | 24.08 | 257,800 | -1.27(-5.01%) |
Oct 22, 2004 | 25.50 | 25.50 | 25.15 | 25.35 | 116,200 | -0.06(-0.24%) |
Oct 21, 2004 | 26.00 | 26.20 | 25.12 | 25.41 | 112,100 | -0.79(-3.02%) |
Oct 20, 2004 | 25.90 | 26.20 | 25.44 | 26.20 | 71,600 | +0.27(+1.04%) |
Oct 19, 2004 | 26.15 | 26.50 | 25.93 | 25.93 | 126,500 | -0.37(-1.41%) |
Oct 18, 2004 | 26.20 | 26.72 | 26.10 | 26.30 | 207,200 | -0.38(-1.42%) |
Oct 15, 2004 | 25.84 | 26.77 | 25.26 | 26.68 | 96,500 | +1.05(+4.10%) |
Oct 14, 2004 | 26.15 | 26.43 | 25.15 | 25.63 | 186,300 | -0.59(-2.25%) |
Oct 13, 2004 | 25.95 | 26.48 | 25.86 | 26.22 | 261,300 | +0.21(+0.81%) |
Oct 12, 2004 | 26.24 | 26.24 | 25.72 | 26.01 | 294,700 | -0.14(-0.54%) |
Oct 11, 2004 | 24.94 | 26.35 | 24.92 | 26.15 | 108,100 | +1.01(+4.02%) |
Oct 08, 2004 | 24.70 | 25.25 | 24.70 | 25.14 | 99,800 | +0.07(+0.28%) |
Oct 07, 2004 | 25.00 | 25.13 | 24.40 | 25.07 | 240,900 | +0.08(+0.32%) |
Oct 06, 2004 | 24.76 | 24.99 | 24.36 | 24.99 | 161,900 | +0.22(+0.89%) |
Oct 05, 2004 | 25.31 | 25.42 | 24.75 | 24.77 | 117,100 | -0.23(-0.92%) |
Oct 04, 2004 | 24.96 | 25.82 | 24.96 | 25.00 | 110,700 | -0.36(-1.42%) |
Oct 01, 2004 | 25.16 | 25.50 | 25.00 | 25.36 | 112,500 | +0.06(+0.24%) |
Sep 30, 2004 | 24.49 | 25.32 | 24.45 | 25.30 | 170,300 | +0.67(+2.72%) |
Sep 29, 2004 | 25.06 | 25.06 | 24.30 | 24.63 | 212,300 | +0.03(+0.12%) |
Sep 28, 2004 | 23.60 | 25.30 | 23.60 | 24.60 | 273,400 | +0.73(+3.06%) |
Sep 27, 2004 | 23.63 | 24.08 | 23.61 | 23.87 | 126,600 | -0.03(-0.13%) |
Sep 24, 2004 | 23.68 | 24.04 | 23.25 | 23.90 | 109,600 | +0.04(+0.17%) |
Sep 23, 2004 | 24.00 | 24.25 | 23.50 | 23.86 | 110,600 | +0.23(+0.97%) |
Sep 22, 2004 | 23.44 | 23.86 | 23.14 | 23.63 | 231,600 | +0.13(+0.55%) |
Sep 21, 2004 | 23.00 | 24.45 | 22.66 | 23.50 | 230,700 | +0.20(+0.86%) |
Sep 20, 2004 | 23.96 | 23.96 | 22.65 | 23.30 | 103,900 | -0.39(-1.65%) |
Sep 17, 2004 | 24.32 | 24.39 | 23.36 | 23.69 | 875,000 | -0.51(-2.11%) |
Sep 16, 2004 | 23.22 | 24.45 | 22.55 | 24.20 | 417,700 | +0.76(+3.24%) |
Sep 15, 2004 | 21.90 | 23.54 | 21.41 | 23.44 | 631,500 | +1.64(+7.52%) |
Sep 14, 2004 | 22.00 | 22.00 | 20.75 | 21.80 | 532,400 | -0.49(-2.20%) |
Sep 13, 2004 | 22.19 | 22.75 | 21.98 | 22.29 | 236,000 | +0.51(+2.34%) |
Sep 10, 2004 | 21.08 | 22.00 | 21.08 | 21.78 | 225,000 | +0.62(+2.93%) |
Sep 09, 2004 | 20.89 | 21.20 | 20.48 | 21.16 | 186,400 | +0.30(+1.44%) |
Sep 08, 2004 | 21.25 | 21.25 | 20.29 | 20.86 | 192,600 | -0.26(-1.23%) |
Sep 07, 2004 | 20.72 | 21.38 | 20.21 | 21.12 | 96,400 | +0.30(+1.44%) |
Sep 03, 2004 | 20.78 | 20.96 | 20.60 | 20.82 | 65,000 | +0.13(+0.63%) |
Sep 02, 2004 | 20.50 | 20.91 | 20.05 | 20.69 | 150,300 | +0.33(+1.62%) |