Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.33 | 23.34 | 23.16 | 23.29 | 169,962 | -0.05(-0.20%) |
Nov 29, 2004 | 23.33 | 23.36 | 23.19 | 23.34 | 204,935 | +0.00(+0.02%) |
Nov 26, 2004 | 23.24 | 23.39 | 23.20 | 23.33 | 68,240 | +0.07(+0.32%) |
Nov 24, 2004 | 23.26 | 23.40 | 23.18 | 23.26 | 207,281 | +0.00(+0.00%) |
Nov 23, 2004 | 22.95 | 23.26 | 22.95 | 23.26 | 312,628 | +0.22(+0.96%) |
Nov 22, 2004 | 23.00 | 23.11 | 22.91 | 23.04 | 167,616 | +0.09(+0.39%) |
Nov 19, 2004 | 22.88 | 23.02 | 22.79 | 22.95 | 205,575 | +0.07(+0.29%) |
Nov 18, 2004 | 22.86 | 23.07 | 22.79 | 22.88 | 214,105 | +0.02(+0.10%) |
Nov 17, 2004 | 22.79 | 22.88 | 22.70 | 22.86 | 236,923 | +0.18(+0.79%) |
Nov 16, 2004 | 22.56 | 22.78 | 22.52 | 22.68 | 214,532 | +0.08(+0.35%) |
Nov 15, 2004 | 22.73 | 22.73 | 22.51 | 22.60 | 286,611 | +0.00(+0.00%) |
Nov 12, 2004 | 22.48 | 22.60 | 22.44 | 22.60 | 231,166 | +0.16(+0.73%) |
Nov 11, 2004 | 22.46 | 22.48 | 22.32 | 22.44 | 168,682 | +0.08(+0.34%) |
Nov 10, 2004 | 22.37 | 22.37 | 22.26 | 22.36 | 271,470 | -0.02(-0.10%) |
Nov 09, 2004 | 22.41 | 22.45 | 22.32 | 22.39 | 195,552 | +0.09(+0.40%) |
Nov 08, 2004 | 22.30 | 22.34 | 22.23 | 22.30 | 176,573 | +0.02(+0.11%) |
Nov 05, 2004 | 22.27 | 22.35 | 22.22 | 22.27 | 165,057 | +0.00(+0.02%) |
Nov 04, 2004 | 22.34 | 22.34 | 22.16 | 22.27 | 385,774 | -0.07(-0.29%) |
Nov 03, 2004 | 22.23 | 22.34 | 22.16 | 22.34 | 224,768 | +0.18(+0.80%) |
Nov 02, 2004 | 22.26 | 22.26 | 21.99 | 22.16 | 227,967 | -0.01(-0.06%) |
Nov 01, 2004 | 22.04 | 22.23 | 21.97 | 22.17 | 282,133 | +0.15(+0.68%) |
Oct 29, 2004 | 21.81 | 22.09 | 21.81 | 22.02 | 251,211 | +0.16(+0.73%) |
Oct 28, 2004 | 21.90 | 21.99 | 21.71 | 21.86 | 288,957 | -0.50(-2.22%) |
Oct 27, 2004 | 22.46 | 22.49 | 22.30 | 22.36 | 381,509 | -0.10(-0.46%) |
Oct 26, 2004 | 22.30 | 22.47 | 22.18 | 22.46 | 374,898 | +0.27(+1.23%) |
Oct 25, 2004 | 22.16 | 22.23 | 22.06 | 22.19 | 332,461 | +0.21(+0.96%) |
Oct 22, 2004 | 22.14 | 22.14 | 21.92 | 21.98 | 188,088 | -0.10(-0.47%) |
Oct 21, 2004 | 21.78 | 22.11 | 21.78 | 22.08 | 201,097 | +0.25(+1.16%) |
Oct 20, 2004 | 21.81 | 21.93 | 21.38 | 21.83 | 274,029 | +0.16(+0.76%) |
Oct 19, 2004 | 21.76 | 21.77 | 21.41 | 21.66 | 388,333 | -0.10(-0.47%) |
Oct 18, 2004 | 22.11 | 22.13 | 21.70 | 21.77 | 413,923 | -0.34(-1.53%) |
Oct 15, 2004 | 22.13 | 22.18 | 22.05 | 22.11 | 242,894 | -0.15(-0.65%) |
Oct 14, 2004 | 22.38 | 22.38 | 22.04 | 22.25 | 226,261 | +0.11(+0.49%) |
Oct 13, 2004 | 22.56 | 22.56 | 22.00 | 22.14 | 284,052 | -0.32(-1.42%) |
Oct 12, 2004 | 22.51 | 22.55 | 22.37 | 22.46 | 270,404 | -0.09(-0.42%) |
Oct 11, 2004 | 22.52 | 22.60 | 22.48 | 22.56 | 224,555 | -0.01(-0.04%) |
Oct 08, 2004 | 22.41 | 22.62 | 22.41 | 22.56 | 210,267 | +0.07(+0.29%) |
Oct 07, 2004 | 22.51 | 22.60 | 22.39 | 22.50 | 277,441 | -0.04(-0.17%) |
Oct 06, 2004 | 22.49 | 22.60 | 22.48 | 22.54 | 262,940 | -0.10(-0.46%) |
Oct 05, 2004 | 22.63 | 22.74 | 22.51 | 22.64 | 353,359 | +0.15(+0.67%) |
Oct 04, 2004 | 22.41 | 22.53 | 22.41 | 22.49 | 440,367 | +0.03(+0.15%) |
Oct 01, 2004 | 22.41 | 22.49 | 22.39 | 22.46 | 163,351 | +0.06(+0.27%) |
Sep 30, 2004 | 22.49 | 22.49 | 22.40 | 22.40 | 116,436 | -0.07(-0.31%) |
Sep 29, 2004 | 22.48 | 22.49 | 22.37 | 22.47 | 198,538 | -0.01(-0.06%) |
Sep 28, 2004 | 22.33 | 22.49 | 22.33 | 22.48 | 315,187 | +0.15(+0.65%) |
Sep 27, 2004 | 22.37 | 22.42 | 22.28 | 22.34 | 205,149 | -0.00(-0.02%) |
Sep 24, 2004 | 22.39 | 22.41 | 22.30 | 22.34 | 165,270 | -0.07(-0.33%) |
Sep 23, 2004 | 22.44 | 22.46 | 22.39 | 22.41 | 184,676 | +0.02(+0.08%) |
Sep 22, 2004 | 22.50 | 22.51 | 22.37 | 22.40 | 210,907 | -0.07(-0.29%) |
Sep 21, 2004 | 22.44 | 22.47 | 22.37 | 22.46 | 257,609 | +0.07(+0.31%) |
Sep 20, 2004 | 22.48 | 22.48 | 22.35 | 22.39 | 219,650 | -0.07(-0.31%) |
Sep 17, 2004 | 22.30 | 22.48 | 22.28 | 22.46 | 216,664 | +0.15(+0.67%) |
Sep 16, 2004 | 22.32 | 22.36 | 22.27 | 22.31 | 211,333 | -0.05(-0.21%) |
Sep 15, 2004 | 22.33 | 22.36 | 22.27 | 22.36 | 304,311 | +0.06(+0.27%) |
Sep 14, 2004 | 22.50 | 22.50 | 22.27 | 22.30 | 501,997 | -0.17(-0.75%) |
Sep 13, 2004 | 22.49 | 22.52 | 22.46 | 22.47 | 421,600 | +0.00(+0.02%) |
Sep 10, 2004 | 22.46 | 22.54 | 22.46 | 22.46 | 2,460,724 | +0.00(+0.00%) |
Sep 09, 2004 | 22.46 | 22.50 | 22.32 | 22.46 | 483,444 | -0.14(-0.60%) |
Sep 08, 2004 | 23.12 | 23.13 | 22.58 | 22.60 | 336,086 | -0.57(-2.45%) |
Sep 07, 2004 | 23.21 | 23.33 | 23.10 | 23.16 | 139,467 | -0.02(-0.10%) |
Sep 03, 2004 | 23.12 | 23.19 | 23.04 | 23.19 | 59,924 | +0.03(+0.12%) |
Sep 02, 2004 | 22.91 | 23.16 | 22.91 | 23.16 | 74,425 | +0.19(+0.82%) |