Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.95 | 23.02 | 22.84 | 22.96 | 203,819 | +0.05(+0.23%) |
Nov 29, 2004 | 22.83 | 23.08 | 22.74 | 22.91 | 295,644 | -0.09(-0.39%) |
Nov 26, 2004 | 22.89 | 23.10 | 22.89 | 23.00 | 168,788 | +0.00(+0.00%) |
Nov 24, 2004 | 23.02 | 23.05 | 22.92 | 23.00 | 419,183 | +0.11(+0.46%) |
Nov 23, 2004 | 22.98 | 22.98 | 22.80 | 22.89 | 182,588 | -0.04(-0.16%) |
Nov 22, 2004 | 22.72 | 22.98 | 22.68 | 22.93 | 248,803 | +0.05(+0.23%) |
Nov 19, 2004 | 23.28 | 23.28 | 22.83 | 22.88 | 1,274,005 | -0.28(-1.20%) |
Nov 18, 2004 | 23.17 | 23.17 | 23.05 | 23.16 | 1,495,075 | +0.13(+0.56%) |
Nov 17, 2004 | 23.02 | 23.21 | 22.93 | 23.03 | 1,270,953 | +0.17(+0.73%) |
Nov 16, 2004 | 23.06 | 23.06 | 22.84 | 22.86 | 1,436,159 | -0.15(-0.66%) |
Nov 15, 2004 | 22.92 | 23.08 | 22.92 | 23.02 | 767,773 | -0.02(-0.07%) |
Nov 12, 2004 | 23.06 | 23.06 | 22.86 | 23.03 | 741,765 | +0.08(+0.36%) |
Nov 11, 2004 | 22.76 | 22.96 | 22.73 | 22.95 | 3,796,672 | +0.26(+1.16%) |
Nov 10, 2004 | 22.72 | 22.77 | 22.61 | 22.68 | 307,321 | +0.07(+0.30%) |
Nov 09, 2004 | 22.46 | 22.68 | 22.46 | 22.62 | 903,255 | +0.08(+0.37%) |
Nov 08, 2004 | 22.57 | 22.57 | 22.40 | 22.53 | 360,399 | +0.06(+0.27%) |
Nov 05, 2004 | 22.46 | 22.56 | 22.37 | 22.47 | 881,360 | +0.17(+0.78%) |
Nov 04, 2004 | 22.00 | 22.36 | 21.91 | 22.30 | 851,371 | +0.36(+1.65%) |
Nov 03, 2004 | 22.01 | 22.04 | 21.79 | 21.94 | 528,391 | +0.24(+1.11%) |
Nov 02, 2004 | 21.75 | 21.88 | 21.65 | 21.70 | 1,808,236 | +0.02(+0.10%) |
Nov 01, 2004 | 21.65 | 21.72 | 21.55 | 21.67 | 775,072 | +0.07(+0.31%) |
Oct 29, 2004 | 21.53 | 21.62 | 21.50 | 21.61 | 528,259 | +0.10(+0.46%) |
Oct 28, 2004 | 21.63 | 21.63 | 21.40 | 21.51 | 799,089 | -0.05(-0.21%) |
Oct 27, 2004 | 21.18 | 21.55 | 21.18 | 21.55 | 999,061 | +0.30(+1.42%) |
Oct 26, 2004 | 20.93 | 21.26 | 20.91 | 21.25 | 1,025,733 | +0.32(+1.51%) |
Oct 25, 2004 | 20.87 | 21.00 | 20.78 | 20.94 | 1,983,791 | +0.00(+0.00%) |
Oct 22, 2004 | 21.21 | 21.21 | 20.89 | 20.94 | 972,124 | -0.19(-0.89%) |
Oct 21, 2004 | 20.95 | 21.18 | 20.92 | 21.12 | 1,122,865 | +0.11(+0.50%) |
Oct 20, 2004 | 21.17 | 21.17 | 20.87 | 21.02 | 1,083,057 | -0.06(-0.29%) |
Oct 19, 2004 | 21.33 | 21.39 | 21.08 | 21.08 | 2,503,956 | -0.19(-0.89%) |
Oct 18, 2004 | 21.01 | 21.27 | 21.00 | 21.27 | 1,043,514 | +0.06(+0.28%) |
Oct 15, 2004 | 21.11 | 21.31 | 21.10 | 21.21 | 2,520,808 | +0.15(+0.72%) |
Oct 14, 2004 | 21.07 | 21.20 | 20.72 | 21.06 | 2,215,610 | -0.09(-0.43%) |
Oct 13, 2004 | 21.40 | 21.54 | 21.09 | 21.15 | 1,390,246 | -0.25(-1.16%) |
Oct 12, 2004 | 21.25 | 21.45 | 21.21 | 21.39 | 370,750 | -0.01(-0.04%) |
Oct 11, 2004 | 21.42 | 21.46 | 21.38 | 21.40 | 273,750 | +0.02(+0.11%) |
Oct 08, 2004 | 21.44 | 21.55 | 21.28 | 21.38 | 736,457 | -0.17(-0.80%) |
Oct 07, 2004 | 21.70 | 21.76 | 21.55 | 21.55 | 525,207 | -0.25(-1.14%) |
Oct 06, 2004 | 21.66 | 21.80 | 21.59 | 21.80 | 686,431 | +0.23(+1.05%) |
Oct 05, 2004 | 21.64 | 21.66 | 21.55 | 21.58 | 199,573 | -0.09(-0.42%) |
Oct 04, 2004 | 21.79 | 21.85 | 21.67 | 21.67 | 1,481,142 | -0.02(-0.10%) |
Oct 01, 2004 | 21.25 | 21.70 | 21.25 | 21.69 | 1,055,854 | +0.30(+1.41%) |
Sep 30, 2004 | 21.15 | 21.43 | 21.15 | 21.39 | 617,164 | +0.18(+0.85%) |
Sep 29, 2004 | 21.18 | 21.24 | 21.07 | 21.21 | 240,045 | +0.08(+0.36%) |
Sep 28, 2004 | 20.82 | 21.16 | 20.80 | 21.13 | 3,843,779 | +0.21(+1.01%) |
Sep 27, 2004 | 20.97 | 21.03 | 20.92 | 20.92 | 2,008,340 | -0.17(-0.79%) |
Sep 24, 2004 | 20.96 | 21.15 | 20.87 | 21.09 | 229,429 | +0.08(+0.36%) |
Sep 23, 2004 | 21.18 | 21.18 | 21.00 | 21.01 | 206,738 | -0.20(-0.96%) |
Sep 22, 2004 | 21.52 | 21.52 | 21.16 | 21.21 | 421,837 | -0.30(-1.40%) |
Sep 21, 2004 | 21.44 | 21.58 | 21.44 | 21.52 | 578,019 | +0.08(+0.39%) |
Sep 20, 2004 | 21.55 | 21.57 | 21.39 | 21.43 | 393,706 | -0.11(-0.52%) |
Sep 17, 2004 | 21.50 | 21.58 | 21.39 | 21.55 | 858,006 | +0.16(+0.74%) |
Sep 16, 2004 | 21.30 | 21.45 | 21.21 | 21.39 | 638,794 | +0.14(+0.64%) |
Sep 15, 2004 | 21.48 | 21.48 | 21.24 | 21.25 | 920,373 | -0.20(-0.91%) |
Sep 14, 2004 | 21.27 | 21.45 | 21.27 | 21.45 | 1,790,853 | +0.05(+0.25%) |
Sep 13, 2004 | 21.48 | 21.52 | 21.39 | 21.39 | 457,134 | +0.02(+0.11%) |
Sep 10, 2004 | 21.14 | 21.43 | 21.14 | 21.37 | 1,227,429 | +0.06(+0.28%) |
Sep 09, 2004 | 21.21 | 21.48 | 21.21 | 21.31 | 763,129 | -0.05(-0.25%) |
Sep 08, 2004 | 21.29 | 21.46 | 21.29 | 21.36 | 105,359 | -0.04(-0.18%) |
Sep 07, 2004 | 21.39 | 21.46 | 21.30 | 21.40 | 745,613 | +0.16(+0.74%) |
Sep 03, 2004 | 21.18 | 21.39 | 21.18 | 21.24 | 1,070,584 | -0.06(-0.28%) |
Sep 02, 2004 | 21.09 | 21.32 | 21.02 | 21.30 | 408,435 | +0.29(+1.36%) |