Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.68 | 24.86 | 24.50 | 24.69 | 204,126 | +0.09(+0.35%) |
Nov 29, 2004 | 24.77 | 24.92 | 24.56 | 24.61 | 179,572 | -0.20(-0.79%) |
Nov 26, 2004 | 24.85 | 25.02 | 24.80 | 24.80 | 67,769 | -0.17(-0.66%) |
Nov 24, 2004 | 24.59 | 24.97 | 24.59 | 24.97 | 191,849 | +0.42(+1.72%) |
Nov 23, 2004 | 24.34 | 24.56 | 24.19 | 24.55 | 153,217 | +0.21(+0.85%) |
Nov 22, 2004 | 23.95 | 24.37 | 23.95 | 24.34 | 141,759 | +0.40(+1.66%) |
Nov 19, 2004 | 24.33 | 24.34 | 23.92 | 23.94 | 282,536 | -0.38(-1.58%) |
Nov 18, 2004 | 24.30 | 24.53 | 24.04 | 24.33 | 252,416 | +0.01(+0.05%) |
Nov 17, 2004 | 24.90 | 25.25 | 24.06 | 24.31 | 249,470 | -0.53(-2.14%) |
Nov 16, 2004 | 25.47 | 25.57 | 24.85 | 24.85 | 285,646 | -0.57(-2.24%) |
Nov 15, 2004 | 25.17 | 25.47 | 25.16 | 25.41 | 153,217 | +0.18(+0.70%) |
Nov 12, 2004 | 24.73 | 25.28 | 24.62 | 25.24 | 243,086 | +0.49(+2.00%) |
Nov 11, 2004 | 24.41 | 24.74 | 24.37 | 24.74 | 176,789 | +0.35(+1.43%) |
Nov 10, 2004 | 24.25 | 24.99 | 24.20 | 24.39 | 218,204 | +0.10(+0.43%) |
Nov 09, 2004 | 24.36 | 24.39 | 24.15 | 24.29 | 311,346 | -0.15(-0.60%) |
Nov 08, 2004 | 24.31 | 24.56 | 24.26 | 24.44 | 121,624 | +0.04(+0.18%) |
Nov 05, 2004 | 24.86 | 24.92 | 24.13 | 24.39 | 273,860 | -0.47(-1.89%) |
Nov 04, 2004 | 24.59 | 25.02 | 24.57 | 24.86 | 212,147 | +0.16(+0.67%) |
Nov 03, 2004 | 24.69 | 24.72 | 24.33 | 24.70 | 200,525 | +0.49(+2.02%) |
Nov 02, 2004 | 24.52 | 24.58 | 24.19 | 24.21 | 276,152 | -0.16(-0.65%) |
Nov 01, 2004 | 24.19 | 24.44 | 24.08 | 24.37 | 349,160 | +0.09(+0.35%) |
Oct 29, 2004 | 24.59 | 24.89 | 24.28 | 24.28 | 228,190 | -0.31(-1.24%) |
Oct 28, 2004 | 24.58 | 24.70 | 24.50 | 24.59 | 247,014 | +0.16(+0.68%) |
Oct 27, 2004 | 24.10 | 24.43 | 24.01 | 24.42 | 408,090 | +0.26(+1.09%) |
Oct 26, 2004 | 23.58 | 24.25 | 23.57 | 24.16 | 171,224 | +0.62(+2.62%) |
Oct 25, 2004 | 23.64 | 23.76 | 23.52 | 23.54 | 242,104 | -0.16(-0.67%) |
Oct 22, 2004 | 24.26 | 24.31 | 23.70 | 23.70 | 217,877 | -0.56(-2.29%) |
Oct 21, 2004 | 23.87 | 24.28 | 23.76 | 24.26 | 134,229 | +0.43(+1.82%) |
Oct 20, 2004 | 24.01 | 24.05 | 23.43 | 23.82 | 204,945 | -0.10(-0.43%) |
Oct 19, 2004 | 24.19 | 24.50 | 23.93 | 23.93 | 160,420 | -0.26(-1.06%) |
Oct 18, 2004 | 24.13 | 24.34 | 24.01 | 24.19 | 131,119 | +0.02(+0.08%) |
Oct 15, 2004 | 23.87 | 24.23 | 23.87 | 24.17 | 155,018 | +0.30(+1.25%) |
Oct 14, 2004 | 23.76 | 23.92 | 23.69 | 23.87 | 339,665 | +0.10(+0.44%) |
Oct 13, 2004 | 23.76 | 23.82 | 23.61 | 23.76 | 271,732 | +0.06(+0.26%) |
Oct 12, 2004 | 23.40 | 23.70 | 23.35 | 23.70 | 149,616 | +0.23(+0.99%) |
Oct 11, 2004 | 23.64 | 23.72 | 23.42 | 23.47 | 198,070 | -0.23(-0.98%) |
Oct 08, 2004 | 23.53 | 23.80 | 23.53 | 23.70 | 156,982 | +0.21(+0.88%) |
Oct 07, 2004 | 23.98 | 23.98 | 23.50 | 23.50 | 254,381 | -0.45(-1.89%) |
Oct 06, 2004 | 23.76 | 24.01 | 23.76 | 23.95 | 217,386 | +0.21(+0.90%) |
Oct 05, 2004 | 23.70 | 23.81 | 23.59 | 23.73 | 105,910 | +0.10(+0.41%) |
Oct 04, 2004 | 23.68 | 23.91 | 23.56 | 23.64 | 263,220 | -0.08(-0.33%) |
Oct 01, 2004 | 23.23 | 23.80 | 23.23 | 23.71 | 227,207 | +0.48(+2.08%) |
Sep 30, 2004 | 22.97 | 23.32 | 22.97 | 23.23 | 579,314 | +0.20(+0.85%) |
Sep 29, 2004 | 22.90 | 23.10 | 22.86 | 23.04 | 87,576 | +0.07(+0.29%) |
Sep 28, 2004 | 22.85 | 23.00 | 22.73 | 22.97 | 417,584 | -0.07(-0.29%) |
Sep 27, 2004 | 23.06 | 23.10 | 22.88 | 23.04 | 118,187 | +0.04(+0.19%) |
Sep 24, 2004 | 23.05 | 23.12 | 22.98 | 22.99 | 134,884 | -0.02(-0.08%) |
Sep 23, 2004 | 23.15 | 23.18 | 23.01 | 23.01 | 111,475 | -0.05(-0.21%) |
Sep 22, 2004 | 23.12 | 23.23 | 22.91 | 23.06 | 143,560 | -0.13(-0.55%) |
Sep 21, 2004 | 23.24 | 23.31 | 23.00 | 23.19 | 123,261 | +0.10(+0.42%) |
Sep 20, 2004 | 23.50 | 23.50 | 23.09 | 23.09 | 241,449 | -0.40(-1.72%) |
Sep 17, 2004 | 23.73 | 23.73 | 23.24 | 23.50 | 293,831 | +0.02(+0.08%) |
Sep 16, 2004 | 22.91 | 23.48 | 22.86 | 23.48 | 113,931 | +0.65(+2.86%) |
Sep 15, 2004 | 22.75 | 22.94 | 22.63 | 22.82 | 90,359 | +0.10(+0.46%) |
Sep 14, 2004 | 23.22 | 23.22 | 22.71 | 22.72 | 178,590 | -0.43(-1.87%) |
Sep 13, 2004 | 23.47 | 23.48 | 23.14 | 23.15 | 190,540 | -0.24(-1.04%) |
Sep 10, 2004 | 23.41 | 23.42 | 23.06 | 23.40 | 96,743 | -0.01(-0.03%) |
Sep 09, 2004 | 23.50 | 23.55 | 23.31 | 23.40 | 292,521 | -0.09(-0.39%) |
Sep 08, 2004 | 23.50 | 23.64 | 23.43 | 23.50 | 153,217 | -0.01(-0.03%) |
Sep 07, 2004 | 23.31 | 23.50 | 23.18 | 23.50 | 154,036 | +0.31(+1.32%) |
Sep 03, 2004 | 23.10 | 23.21 | 23.02 | 23.20 | 118,842 | +0.15(+0.64%) |
Sep 02, 2004 | 22.94 | 23.15 | 22.79 | 23.05 | 129,154 | +0.24(+1.04%) |