Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.28 | 24.53 | 24.28 | 24.41 | 2,921,256 | +0.02(+0.08%) |
Nov 29, 2004 | 24.98 | 25.00 | 24.28 | 24.39 | 3,540,562 | -0.54(-2.17%) |
Nov 26, 2004 | 24.71 | 25.03 | 24.71 | 24.93 | 827,667 | +0.16(+0.64%) |
Nov 24, 2004 | 24.88 | 24.90 | 24.67 | 24.77 | 2,779,940 | -0.04(-0.17%) |
Nov 23, 2004 | 24.88 | 24.98 | 24.74 | 24.81 | 3,821,894 | -0.02(-0.08%) |
Nov 22, 2004 | 24.75 | 24.87 | 24.67 | 24.83 | 2,399,629 | +0.06(+0.22%) |
Nov 19, 2004 | 25.34 | 25.34 | 24.53 | 24.78 | 4,157,989 | -0.39(-1.54%) |
Nov 18, 2004 | 25.13 | 25.31 | 25.00 | 25.16 | 1,546,819 | +0.18(+0.72%) |
Nov 17, 2004 | 25.01 | 25.32 | 24.82 | 24.98 | 3,079,189 | -0.01(-0.03%) |
Nov 16, 2004 | 25.26 | 25.36 | 24.96 | 24.99 | 4,355,947 | -0.26(-1.04%) |
Nov 15, 2004 | 25.11 | 25.27 | 24.91 | 25.25 | 2,638,190 | -0.01(-0.03%) |
Nov 12, 2004 | 24.88 | 25.27 | 24.71 | 25.26 | 3,070,230 | +0.43(+1.73%) |
Nov 11, 2004 | 24.73 | 24.94 | 24.60 | 24.83 | 2,839,327 | +0.19(+0.79%) |
Nov 10, 2004 | 24.70 | 24.82 | 24.58 | 24.64 | 1,832,341 | +0.11(+0.45%) |
Nov 09, 2004 | 24.65 | 24.83 | 24.53 | 24.53 | 3,002,751 | -0.12(-0.51%) |
Nov 08, 2004 | 24.87 | 24.87 | 24.40 | 24.65 | 2,488,349 | -0.17(-0.70%) |
Nov 05, 2004 | 25.02 | 25.04 | 24.68 | 24.82 | 2,474,044 | -0.12(-0.50%) |
Nov 04, 2004 | 24.43 | 25.11 | 24.22 | 24.95 | 5,199,799 | +0.44(+1.78%) |
Nov 03, 2004 | 24.24 | 24.55 | 23.99 | 24.51 | 2,123,788 | +0.55(+2.31%) |
Nov 02, 2004 | 23.88 | 24.35 | 23.60 | 23.96 | 3,632,605 | -0.55(-2.23%) |
Nov 01, 2004 | 23.84 | 24.62 | 23.67 | 24.51 | 3,953,818 | +0.80(+3.36%) |
Oct 29, 2004 | 23.91 | 23.99 | 23.59 | 23.71 | 2,300,072 | -0.33(-1.38%) |
Oct 28, 2004 | 23.90 | 24.13 | 23.68 | 24.04 | 1,983,772 | +0.15(+0.64%) |
Oct 27, 2004 | 23.71 | 24.05 | 23.48 | 23.89 | 2,531,842 | +0.08(+0.32%) |
Oct 26, 2004 | 23.43 | 23.83 | 23.32 | 23.81 | 2,673,736 | +0.53(+2.26%) |
Oct 25, 2004 | 23.36 | 23.44 | 23.15 | 23.29 | 2,305,563 | -0.17(-0.74%) |
Oct 22, 2004 | 23.54 | 23.60 | 23.24 | 23.46 | 1,937,678 | -0.08(-0.32%) |
Oct 21, 2004 | 23.16 | 23.60 | 23.14 | 23.54 | 1,933,343 | +0.25(+1.07%) |
Oct 20, 2004 | 23.03 | 23.35 | 22.75 | 23.29 | 2,700,901 | +0.26(+1.11%) |
Oct 19, 2004 | 23.34 | 23.89 | 23.00 | 23.03 | 2,521,294 | -0.23(-0.98%) |
Oct 18, 2004 | 23.18 | 23.32 | 22.89 | 23.26 | 1,576,585 | +0.06(+0.27%) |
Oct 15, 2004 | 23.28 | 23.43 | 23.10 | 23.20 | 1,912,103 | -0.15(-0.65%) |
Oct 14, 2004 | 23.03 | 23.44 | 22.93 | 23.35 | 2,317,845 | +0.32(+1.38%) |
Oct 13, 2004 | 23.35 | 23.36 | 22.87 | 23.03 | 2,224,645 | -0.31(-1.33%) |
Oct 12, 2004 | 23.15 | 23.43 | 22.98 | 23.34 | 2,393,127 | +0.15(+0.66%) |
Oct 11, 2004 | 23.35 | 23.49 | 23.12 | 23.19 | 1,945,481 | -0.03(-0.15%) |
Oct 08, 2004 | 23.34 | 23.46 | 23.01 | 23.23 | 2,065,845 | -0.06(-0.27%) |
Oct 07, 2004 | 23.68 | 23.70 | 23.13 | 23.29 | 2,922,412 | -0.39(-1.64%) |
Oct 06, 2004 | 23.32 | 23.68 | 23.29 | 23.68 | 2,927,180 | +0.23(+0.97%) |
Oct 05, 2004 | 23.70 | 23.71 | 23.36 | 23.45 | 4,779,173 | -0.37(-1.57%) |
Oct 04, 2004 | 24.22 | 24.37 | 23.74 | 23.82 | 3,439,560 | -0.35(-1.46%) |
Oct 01, 2004 | 24.07 | 24.26 | 23.97 | 24.17 | 2,843,518 | +0.28(+1.16%) |
Sep 30, 2004 | 23.46 | 24.08 | 23.46 | 23.90 | 3,378,149 | +0.44(+1.89%) |
Sep 29, 2004 | 23.50 | 23.55 | 23.34 | 23.45 | 2,073,070 | -0.05(-0.21%) |
Sep 28, 2004 | 23.46 | 23.58 | 23.23 | 23.50 | 2,637,179 | +0.10(+0.41%) |
Sep 27, 2004 | 23.50 | 23.63 | 23.27 | 23.41 | 3,703,119 | -0.25(-1.05%) |
Sep 24, 2004 | 23.42 | 23.87 | 23.42 | 23.65 | 3,294,053 | +0.19(+0.83%) |
Sep 23, 2004 | 23.57 | 23.69 | 23.29 | 23.46 | 3,301,856 | -0.15(-0.62%) |
Sep 22, 2004 | 24.11 | 24.12 | 23.61 | 23.61 | 4,871,795 | -0.61(-2.52%) |
Sep 21, 2004 | 23.62 | 24.22 | 23.60 | 24.22 | 4,677,738 | +0.65(+2.76%) |
Sep 20, 2004 | 23.70 | 23.70 | 23.50 | 23.56 | 3,033,095 | -0.14(-0.58%) |
Sep 17, 2004 | 23.50 | 23.70 | 23.41 | 23.70 | 4,131,691 | +0.34(+1.45%) |
Sep 16, 2004 | 23.05 | 23.54 | 22.96 | 23.36 | 1,239,478 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.92 | 23.05 | 2,400,207 | -0.21(-0.89%) |
Sep 14, 2004 | 23.18 | 23.50 | 23.09 | 23.25 | 2,983,389 | +0.09(+0.39%) |
Sep 13, 2004 | 22.75 | 23.16 | 22.75 | 23.16 | 2,804,071 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.62 | 22.75 | 2,280,131 | -0.15(-0.66%) |
Sep 09, 2004 | 23.08 | 23.16 | 22.68 | 22.90 | 2,210,629 | -0.20(-0.87%) |
Sep 08, 2004 | 23.24 | 23.34 | 23.07 | 23.10 | 3,001,162 | -0.12(-0.54%) |
Sep 07, 2004 | 22.91 | 23.24 | 22.85 | 23.23 | 2,489,505 | +0.47(+2.07%) |
Sep 03, 2004 | 22.76 | 22.86 | 22.63 | 22.76 | 1,699,984 | +0.03(+0.12%) |
Sep 02, 2004 | 22.46 | 22.77 | 22.44 | 22.73 | 2,314,810 | +0.28(+1.23%) |