Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.97 | 25.04 | 24.67 | 24.76 | 2,381,194 | -0.49(-1.94%) |
Nov 29, 2004 | 25.28 | 25.39 | 25.20 | 25.25 | 1,049,898 | -0.03(-0.10%) |
Nov 26, 2004 | 25.06 | 25.32 | 25.06 | 25.27 | 268,393 | +0.31(+1.24%) |
Nov 24, 2004 | 25.03 | 25.08 | 24.75 | 24.97 | 901,826 | +0.08(+0.31%) |
Nov 23, 2004 | 25.25 | 25.25 | 24.83 | 24.89 | 1,037,866 | -0.20(-0.78%) |
Nov 22, 2004 | 24.98 | 25.18 | 24.96 | 25.08 | 1,771,049 | -0.09(-0.37%) |
Nov 19, 2004 | 25.55 | 25.59 | 25.16 | 25.18 | 1,676,151 | -0.29(-1.13%) |
Nov 18, 2004 | 25.72 | 25.81 | 25.38 | 25.47 | 1,669,746 | -0.40(-1.53%) |
Nov 17, 2004 | 25.77 | 25.92 | 25.72 | 25.86 | 1,077,068 | +0.18(+0.70%) |
Nov 16, 2004 | 25.67 | 25.76 | 25.61 | 25.68 | 1,118,986 | +0.03(+0.12%) |
Nov 15, 2004 | 25.70 | 25.70 | 25.56 | 25.65 | 1,247,458 | -0.35(-1.35%) |
Nov 12, 2004 | 25.82 | 26.01 | 25.67 | 26.00 | 952,477 | +0.28(+1.10%) |
Nov 11, 2004 | 25.64 | 25.75 | 25.24 | 25.72 | 880,479 | +0.10(+0.38%) |
Nov 10, 2004 | 25.69 | 25.74 | 25.59 | 25.62 | 1,158,964 | +0.19(+0.75%) |
Nov 09, 2004 | 25.35 | 25.51 | 25.24 | 25.43 | 1,858,379 | -0.34(-1.32%) |
Nov 08, 2004 | 25.58 | 25.82 | 25.58 | 25.77 | 1,657,132 | -0.14(-0.54%) |
Nov 05, 2004 | 25.74 | 25.92 | 25.71 | 25.91 | 2,027,993 | +0.14(+0.56%) |
Nov 04, 2004 | 25.56 | 25.77 | 25.33 | 25.76 | 3,345,703 | +0.32(+1.26%) |
Nov 03, 2004 | 25.36 | 25.48 | 25.29 | 25.44 | 4,808,382 | +0.87(+3.54%) |
Nov 02, 2004 | 24.72 | 24.86 | 24.55 | 24.57 | 1,986,851 | -0.18(-0.73%) |
Nov 01, 2004 | 24.73 | 24.82 | 24.65 | 24.75 | 1,425,417 | +0.02(+0.06%) |
Oct 29, 2004 | 24.59 | 24.74 | 24.56 | 24.74 | 2,387,792 | +0.05(+0.21%) |
Oct 28, 2004 | 24.55 | 24.85 | 24.53 | 24.69 | 2,195,666 | +0.15(+0.63%) |
Oct 27, 2004 | 24.36 | 24.58 | 24.30 | 24.53 | 1,647,429 | +0.18(+0.72%) |
Oct 26, 2004 | 24.26 | 24.41 | 24.15 | 24.36 | 1,708,560 | +0.13(+0.53%) |
Oct 25, 2004 | 24.43 | 24.44 | 24.17 | 24.23 | 2,077,480 | +0.03(+0.13%) |
Oct 22, 2004 | 24.32 | 24.34 | 24.14 | 24.20 | 903,572 | -0.14(-0.57%) |
Oct 21, 2004 | 24.42 | 24.46 | 24.15 | 24.34 | 1,085,413 | +0.27(+1.13%) |
Oct 20, 2004 | 24.26 | 24.28 | 23.94 | 24.06 | 1,030,492 | -0.02(-0.09%) |
Oct 19, 2004 | 24.06 | 24.25 | 24.06 | 24.08 | 1,225,334 | +0.11(+0.45%) |
Oct 18, 2004 | 23.92 | 24.01 | 23.81 | 23.98 | 1,149,649 | +0.27(+1.13%) |
Oct 15, 2004 | 23.61 | 23.75 | 23.45 | 23.71 | 1,405,040 | +0.23(+0.97%) |
Oct 14, 2004 | 23.61 | 23.70 | 23.47 | 23.48 | 2,894,305 | +0.03(+0.13%) |
Oct 13, 2004 | 23.48 | 23.52 | 23.34 | 23.45 | 980,811 | -0.07(-0.31%) |
Oct 12, 2004 | 23.32 | 23.61 | 23.32 | 23.52 | 840,695 | -0.04(-0.15%) |
Oct 11, 2004 | 23.61 | 23.64 | 23.49 | 23.56 | 814,302 | +0.03(+0.11%) |
Oct 08, 2004 | 23.70 | 23.85 | 23.53 | 23.53 | 1,256,385 | +0.09(+0.40%) |
Oct 07, 2004 | 23.86 | 23.89 | 23.36 | 23.44 | 2,387,404 | -0.61(-2.55%) |
Oct 06, 2004 | 24.06 | 24.09 | 23.97 | 24.05 | 974,989 | +0.04(+0.17%) |
Oct 05, 2004 | 24.00 | 24.18 | 23.90 | 24.01 | 1,907,478 | -0.11(-0.47%) |
Oct 04, 2004 | 24.18 | 24.20 | 24.04 | 24.13 | 1,162,069 | -0.18(-0.74%) |
Oct 01, 2004 | 24.08 | 24.35 | 24.02 | 24.31 | 1,042,718 | +0.26(+1.07%) |
Sep 30, 2004 | 24.27 | 24.32 | 23.96 | 24.05 | 2,555,077 | -0.14(-0.60%) |
Sep 29, 2004 | 24.22 | 24.31 | 24.12 | 24.19 | 1,251,339 | +0.04(+0.17%) |
Sep 28, 2004 | 24.09 | 24.20 | 24.02 | 24.15 | 850,204 | +0.28(+1.19%) |
Sep 27, 2004 | 23.90 | 24.05 | 23.87 | 23.87 | 1,573,101 | -0.24(-1.00%) |
Sep 24, 2004 | 24.19 | 24.26 | 24.07 | 24.11 | 732,018 | -0.09(-0.38%) |
Sep 23, 2004 | 24.29 | 24.34 | 24.20 | 24.20 | 1,444,047 | -0.03(-0.11%) |
Sep 22, 2004 | 24.24 | 24.34 | 24.18 | 24.23 | 1,094,146 | -0.34(-1.38%) |
Sep 21, 2004 | 24.32 | 24.64 | 24.32 | 24.57 | 1,324,308 | +0.55(+2.30%) |
Sep 20, 2004 | 23.84 | 24.06 | 23.84 | 24.02 | 1,482,084 | -0.07(-0.28%) |
Sep 17, 2004 | 24.13 | 24.19 | 24.07 | 24.08 | 762,680 | +0.03(+0.13%) |
Sep 16, 2004 | 23.91 | 24.13 | 23.89 | 24.05 | 589,961 | +0.02(+0.06%) |
Sep 15, 2004 | 24.21 | 24.21 | 24.04 | 24.04 | 724,837 | -0.25(-1.04%) |
Sep 14, 2004 | 24.20 | 24.32 | 24.20 | 24.29 | 1,365,838 | -0.07(-0.30%) |
Sep 13, 2004 | 24.28 | 24.47 | 24.27 | 24.36 | 546,878 | -0.05(-0.19%) |
Sep 10, 2004 | 24.41 | 24.47 | 24.35 | 24.41 | 609,756 | +0.10(+0.42%) |
Sep 09, 2004 | 24.39 | 24.40 | 24.25 | 24.31 | 879,314 | -0.17(-0.69%) |
Sep 08, 2004 | 24.16 | 24.52 | 23.70 | 24.48 | 1,200,106 | +0.21(+0.85%) |
Sep 07, 2004 | 24.32 | 24.32 | 24.14 | 24.27 | 527,666 | +0.01(+0.04%) |
Sep 03, 2004 | 24.11 | 24.31 | 24.09 | 24.26 | 1,898,551 | -0.09(-0.38%) |
Sep 02, 2004 | 24.17 | 24.35 | 24.06 | 24.35 | 770,637 | +0.19(+0.77%) |