Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.94 | 25.02 | 23.85 | 24.88 | 22,317 | +0.74(+3.05%) |
Nov 29, 2004 | 23.31 | 24.15 | 23.23 | 24.14 | 11,209 | +0.83(+3.58%) |
Nov 26, 2004 | 23.22 | 23.31 | 23.22 | 23.31 | 2,241 | +0.02(+0.08%) |
Nov 24, 2004 | 23.29 | 23.31 | 23.22 | 23.29 | 9,579 | +0.00(+0.00%) |
Nov 23, 2004 | 23.31 | 23.32 | 23.07 | 23.29 | 27,208 | -0.23(-0.96%) |
Nov 22, 2004 | 24.34 | 24.43 | 23.50 | 23.51 | 23,336 | -0.90(-3.70%) |
Nov 19, 2004 | 23.89 | 24.52 | 23.89 | 24.41 | 37,603 | +0.77(+3.24%) |
Nov 18, 2004 | 23.06 | 23.70 | 23.06 | 23.65 | 42,800 | +0.59(+2.55%) |
Nov 17, 2004 | 23.35 | 23.40 | 22.96 | 23.06 | 22,928 | -0.21(-0.89%) |
Nov 16, 2004 | 23.31 | 23.45 | 23.21 | 23.27 | 10,801 | +0.06(+0.25%) |
Nov 15, 2004 | 23.38 | 23.38 | 23.16 | 23.21 | 9,375 | -0.10(-0.42%) |
Nov 12, 2004 | 23.65 | 23.65 | 23.06 | 23.31 | 11,107 | -0.27(-1.16%) |
Nov 11, 2004 | 24.04 | 24.19 | 23.56 | 23.58 | 16,610 | -0.46(-1.92%) |
Nov 10, 2004 | 23.65 | 24.29 | 23.65 | 24.04 | 14,776 | +0.30(+1.28%) |
Nov 09, 2004 | 23.65 | 23.94 | 23.60 | 23.74 | 28,024 | +0.09(+0.37%) |
Nov 08, 2004 | 24.14 | 24.15 | 23.55 | 23.65 | 33,628 | -0.74(-3.02%) |
Nov 05, 2004 | 24.14 | 24.42 | 24.13 | 24.39 | 41,577 | +0.45(+1.89%) |
Nov 04, 2004 | 23.50 | 23.94 | 23.45 | 23.93 | 33,119 | +0.63(+2.69%) |
Nov 03, 2004 | 23.47 | 23.70 | 23.26 | 23.31 | 16,814 | +0.08(+0.34%) |
Nov 02, 2004 | 23.06 | 23.79 | 23.04 | 23.23 | 22,521 | +0.09(+0.38%) |
Nov 01, 2004 | 23.01 | 23.15 | 22.94 | 23.14 | 5,910 | +0.01(+0.04%) |
Oct 29, 2004 | 23.26 | 23.34 | 23.13 | 23.13 | 6,725 | -0.20(-0.84%) |
Oct 28, 2004 | 23.01 | 23.53 | 22.86 | 23.33 | 18,648 | +0.27(+1.19%) |
Oct 27, 2004 | 22.38 | 23.05 | 22.30 | 23.05 | 11,719 | +0.67(+2.98%) |
Oct 26, 2004 | 21.98 | 22.38 | 21.78 | 22.38 | 7,133 | +0.34(+1.56%) |
Oct 25, 2004 | 21.64 | 22.08 | 21.60 | 22.04 | 7,642 | +0.38(+1.77%) |
Oct 22, 2004 | 21.84 | 22.05 | 21.66 | 21.66 | 8,458 | -0.23(-1.03%) |
Oct 21, 2004 | 21.75 | 21.91 | 21.69 | 21.88 | 3,974 | +0.14(+0.63%) |
Oct 20, 2004 | 21.66 | 21.75 | 21.60 | 21.75 | 8,560 | -0.01(-0.05%) |
Oct 19, 2004 | 21.74 | 21.83 | 21.69 | 21.76 | 8,254 | +0.07(+0.32%) |
Oct 18, 2004 | 21.58 | 21.83 | 21.49 | 21.69 | 4,381 | +0.10(+0.45%) |
Oct 15, 2004 | 21.25 | 21.59 | 21.25 | 21.59 | 5,706 | +0.34(+1.62%) |
Oct 14, 2004 | 21.25 | 21.29 | 21.22 | 21.25 | 4,993 | +0.00(+0.00%) |
Oct 13, 2004 | 22.18 | 22.28 | 21.05 | 21.25 | 11,311 | -0.74(-3.35%) |
Oct 12, 2004 | 21.74 | 21.98 | 21.60 | 21.98 | 11,209 | +0.16(+0.72%) |
Oct 11, 2004 | 21.97 | 21.97 | 21.69 | 21.82 | 7,846 | -0.15(-0.67%) |
Oct 08, 2004 | 23.01 | 23.01 | 21.97 | 21.97 | 6,623 | -1.04(-4.52%) |
Oct 07, 2004 | 23.08 | 23.52 | 23.01 | 23.01 | 5,808 | -0.12(-0.51%) |
Oct 06, 2004 | 23.31 | 23.31 | 22.96 | 23.13 | 9,375 | -0.25(-1.05%) |
Oct 05, 2004 | 23.06 | 23.55 | 23.06 | 23.37 | 8,661 | +0.22(+0.93%) |
Oct 04, 2004 | 23.01 | 23.16 | 22.54 | 23.16 | 10,801 | +0.11(+0.47%) |
Oct 01, 2004 | 21.93 | 23.05 | 21.92 | 23.05 | 22,419 | +1.12(+5.10%) |
Sep 30, 2004 | 21.39 | 21.93 | 21.29 | 21.93 | 14,980 | +0.46(+2.15%) |
Sep 29, 2004 | 21.39 | 21.47 | 21.20 | 21.47 | 10,088 | +0.06(+0.27%) |
Sep 28, 2004 | 21.48 | 21.49 | 21.25 | 21.41 | 6,623 | -0.13(-0.59%) |
Sep 27, 2004 | 21.69 | 21.69 | 21.44 | 21.54 | 3,464 | -0.18(-0.81%) |
Sep 24, 2004 | 21.39 | 21.79 | 21.39 | 21.72 | 7,235 | +0.32(+1.51%) |
Sep 23, 2004 | 21.32 | 21.58 | 21.05 | 21.39 | 20,686 | +0.09(+0.41%) |
Sep 22, 2004 | 21.44 | 21.44 | 21.29 | 21.30 | 8,967 | -0.21(-0.96%) |
Sep 21, 2004 | 21.49 | 21.54 | 21.46 | 21.51 | 3,362 | +0.13(+0.60%) |
Sep 20, 2004 | 21.39 | 21.53 | 21.29 | 21.38 | 9,273 | -0.03(-0.14%) |
Sep 17, 2004 | 21.59 | 21.59 | 21.29 | 21.41 | 23,845 | -0.17(-0.77%) |
Sep 16, 2004 | 21.64 | 21.68 | 21.54 | 21.58 | 4,585 | -0.01(-0.05%) |
Sep 15, 2004 | 21.54 | 21.63 | 21.44 | 21.59 | 19,260 | +0.05(+0.23%) |
Sep 14, 2004 | 21.54 | 21.58 | 21.49 | 21.54 | 4,585 | -0.04(-0.18%) |
Sep 13, 2004 | 21.59 | 21.71 | 21.45 | 21.58 | 15,387 | -0.01(-0.05%) |
Sep 10, 2004 | 21.59 | 21.68 | 21.39 | 21.59 | 5,502 | -0.08(-0.36%) |
Sep 09, 2004 | 21.49 | 21.69 | 21.49 | 21.67 | 10,598 | +0.13(+0.59%) |
Sep 08, 2004 | 22.42 | 22.42 | 21.44 | 21.54 | 24,763 | -1.08(-4.77%) |
Sep 07, 2004 | 22.37 | 22.91 | 22.37 | 22.62 | 22,011 | +0.10(+0.44%) |
Sep 03, 2004 | 22.62 | 22.74 | 22.37 | 22.52 | 11,311 | -0.09(-0.39%) |
Sep 02, 2004 | 21.39 | 22.75 | 21.34 | 22.61 | 14,164 | +1.13(+5.25%) |