Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.61 | 26.00 | 25.46 | 25.88 | 3,254,072 | +0.31(+1.22%) |
Nov 29, 2004 | 25.79 | 25.94 | 25.43 | 25.57 | 2,298,783 | -0.27(-1.04%) |
Nov 26, 2004 | 25.91 | 26.00 | 25.72 | 25.84 | 520,003 | +0.01(+0.05%) |
Nov 24, 2004 | 25.94 | 26.03 | 25.74 | 25.82 | 2,049,001 | +0.11(+0.44%) |
Nov 23, 2004 | 25.57 | 25.75 | 25.40 | 25.71 | 3,018,387 | +0.06(+0.22%) |
Nov 22, 2004 | 25.34 | 25.70 | 25.21 | 25.65 | 3,772,666 | +0.32(+1.26%) |
Nov 19, 2004 | 25.68 | 25.82 | 25.33 | 25.33 | 2,554,204 | -0.42(-1.63%) |
Nov 18, 2004 | 25.79 | 25.82 | 25.51 | 25.75 | 2,026,448 | +0.06(+0.25%) |
Nov 17, 2004 | 25.86 | 26.06 | 25.59 | 25.69 | 3,558,265 | -0.17(-0.66%) |
Nov 16, 2004 | 25.98 | 26.11 | 25.82 | 25.86 | 1,733,109 | -0.12(-0.46%) |
Nov 15, 2004 | 25.85 | 26.07 | 25.74 | 25.98 | 2,819,773 | +0.06(+0.22%) |
Nov 12, 2004 | 25.72 | 25.96 | 25.40 | 25.92 | 3,672,866 | +0.31(+1.19%) |
Nov 11, 2004 | 25.84 | 25.88 | 25.60 | 25.62 | 3,030,791 | -0.25(-0.96%) |
Nov 10, 2004 | 25.44 | 25.95 | 25.28 | 25.87 | 3,666,241 | +0.10(+0.39%) |
Nov 09, 2004 | 25.95 | 26.10 | 25.70 | 25.77 | 2,784,674 | -0.18(-0.71%) |
Nov 08, 2004 | 25.76 | 26.07 | 25.72 | 25.95 | 2,777,626 | +0.19(+0.74%) |
Nov 05, 2004 | 25.71 | 25.96 | 25.54 | 25.76 | 4,842,979 | +0.14(+0.55%) |
Nov 04, 2004 | 25.04 | 25.79 | 24.76 | 25.62 | 6,526,188 | +0.85(+3.44%) |
Nov 03, 2004 | 24.94 | 25.18 | 24.58 | 24.77 | 4,757,839 | +0.55(+2.29%) |
Nov 02, 2004 | 24.03 | 24.47 | 24.03 | 24.21 | 2,877,990 | +0.23(+0.95%) |
Nov 01, 2004 | 24.11 | 24.18 | 23.94 | 23.99 | 2,445,100 | -0.11(-0.44%) |
Oct 29, 2004 | 23.89 | 24.11 | 23.73 | 24.09 | 3,180,491 | +0.27(+1.13%) |
Oct 28, 2004 | 23.41 | 23.93 | 23.29 | 23.82 | 4,219,652 | +0.06(+0.27%) |
Oct 27, 2004 | 23.51 | 23.91 | 23.18 | 23.76 | 3,628,886 | +0.26(+1.09%) |
Oct 26, 2004 | 23.27 | 23.55 | 22.75 | 23.50 | 6,257,095 | +1.45(+6.60%) |
Oct 25, 2004 | 21.67 | 22.28 | 21.45 | 22.05 | 4,238,682 | -0.04(-0.16%) |
Oct 22, 2004 | 22.16 | 22.59 | 22.06 | 22.08 | 5,031,162 | -0.02(-0.10%) |
Oct 21, 2004 | 22.30 | 22.32 | 21.94 | 22.11 | 5,174,095 | -0.05(-0.22%) |
Oct 20, 2004 | 21.96 | 22.24 | 21.93 | 22.16 | 7,348,552 | +0.17(+0.77%) |
Oct 19, 2004 | 22.64 | 22.74 | 21.96 | 21.98 | 6,510,965 | -0.65(-2.85%) |
Oct 18, 2004 | 22.65 | 22.89 | 22.57 | 22.63 | 8,319,629 | -0.03(-0.12%) |
Oct 15, 2004 | 23.42 | 23.42 | 22.42 | 22.66 | 13,408,866 | -0.75(-3.21%) |
Oct 14, 2004 | 24.40 | 24.40 | 23.23 | 23.41 | 8,840,196 | -0.71(-2.94%) |
Oct 13, 2004 | 24.30 | 24.38 | 24.06 | 24.12 | 2,920,701 | -0.01(-0.06%) |
Oct 12, 2004 | 23.91 | 24.26 | 23.91 | 24.13 | 3,275,076 | +0.01(+0.03%) |
Oct 11, 2004 | 24.12 | 24.34 | 24.08 | 24.13 | 2,350,234 | +0.11(+0.47%) |
Oct 08, 2004 | 23.87 | 24.15 | 23.86 | 24.01 | 2,474,561 | +0.04(+0.15%) |
Oct 07, 2004 | 24.19 | 24.19 | 23.95 | 23.98 | 3,105,641 | -0.22(-0.91%) |
Oct 06, 2004 | 23.67 | 24.20 | 23.62 | 24.20 | 3,771,116 | +0.60(+2.52%) |
Oct 05, 2004 | 23.82 | 23.91 | 23.57 | 23.60 | 2,520,232 | -0.28(-1.19%) |
Oct 04, 2004 | 23.77 | 24.00 | 23.77 | 23.89 | 2,637,229 | +0.11(+0.48%) |
Oct 01, 2004 | 23.70 | 23.91 | 23.58 | 23.77 | 2,692,486 | +0.32(+1.36%) |
Sep 30, 2004 | 23.12 | 23.45 | 22.99 | 23.45 | 4,251,791 | +0.34(+1.47%) |
Sep 29, 2004 | 22.97 | 23.17 | 22.70 | 23.11 | 3,769,283 | +0.04(+0.15%) |
Sep 28, 2004 | 23.13 | 23.45 | 22.96 | 23.08 | 4,172,712 | -0.14(-0.61%) |
Sep 27, 2004 | 24.24 | 24.35 | 23.20 | 23.22 | 8,876,423 | -1.13(-4.63%) |
Sep 24, 2004 | 24.35 | 24.37 | 24.15 | 24.35 | 2,160,219 | +0.12(+0.50%) |
Sep 23, 2004 | 24.51 | 24.58 | 24.22 | 24.23 | 2,676,980 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.40 | 2,287,647 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.70 | 24.94 | 4,323,822 | +0.42(+1.71%) |
Sep 20, 2004 | 24.79 | 24.91 | 24.31 | 24.52 | 2,400,980 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.75 | 24.96 | 4,770,244 | +0.24(+0.98%) |
Sep 16, 2004 | 24.38 | 24.82 | 24.34 | 24.72 | 3,582,792 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.94 | 23.74 | 24.21 | 4,752,483 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.89 | 24.05 | 24.39 | 2,397,878 | +0.30(+1.27%) |
Sep 13, 2004 | 23.80 | 24.10 | 23.74 | 24.08 | 3,025,717 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.01 | 23.75 | 23.90 | 2,672,470 | -0.01(-0.03%) |
Sep 09, 2004 | 24.19 | 24.19 | 23.62 | 23.91 | 2,561,534 | -0.24(-1.00%) |
Sep 08, 2004 | 24.36 | 24.47 | 24.15 | 24.15 | 3,108,460 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.28 | 24.39 | 3,538,531 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.67 | 24.31 | 24.35 | 1,617,239 | -0.02(-0.09%) |
Sep 02, 2004 | 24.12 | 24.40 | 23.84 | 24.37 | 4,215,282 | +0.26(+1.06%) |