Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.51 | 26.60 | 26.19 | 26.41 | 243,357 | -0.10(-0.39%) |
Nov 29, 2004 | 26.72 | 26.88 | 26.29 | 26.51 | 372,460 | -0.10(-0.39%) |
Nov 26, 2004 | 26.54 | 26.91 | 26.30 | 26.61 | 105,323 | +0.08(+0.29%) |
Nov 24, 2004 | 25.13 | 26.88 | 25.13 | 26.54 | 352,740 | +1.42(+5.66%) |
Nov 23, 2004 | 25.22 | 25.37 | 24.90 | 25.11 | 243,009 | -0.10(-0.41%) |
Nov 22, 2004 | 25.27 | 25.39 | 25.17 | 25.22 | 216,794 | -0.31(-1.22%) |
Nov 19, 2004 | 25.93 | 25.98 | 25.44 | 25.53 | 181,184 | -0.59(-2.28%) |
Nov 18, 2004 | 26.06 | 26.16 | 25.70 | 26.12 | 258,668 | +0.06(+0.23%) |
Nov 17, 2004 | 24.87 | 26.17 | 24.82 | 26.06 | 411,086 | +1.58(+6.44%) |
Nov 16, 2004 | 24.48 | 24.56 | 24.31 | 24.48 | 101,031 | -0.09(-0.35%) |
Nov 15, 2004 | 24.73 | 24.73 | 24.28 | 24.57 | 101,263 | -0.03(-0.14%) |
Nov 12, 2004 | 24.73 | 24.83 | 24.31 | 24.60 | 143,601 | -0.20(-0.80%) |
Nov 11, 2004 | 24.54 | 24.84 | 24.35 | 24.80 | 136,874 | +0.24(+0.98%) |
Nov 10, 2004 | 24.57 | 24.66 | 24.42 | 24.56 | 202,063 | -0.03(-0.11%) |
Nov 09, 2004 | 24.31 | 24.73 | 24.24 | 24.59 | 187,795 | +0.26(+1.06%) |
Nov 08, 2004 | 23.79 | 24.37 | 23.65 | 24.33 | 173,296 | +0.41(+1.69%) |
Nov 05, 2004 | 23.81 | 24.14 | 23.66 | 23.92 | 203,571 | +0.22(+0.91%) |
Nov 04, 2004 | 23.28 | 24.07 | 22.93 | 23.71 | 382,899 | -0.09(-0.36%) |
Nov 03, 2004 | 23.92 | 24.34 | 23.45 | 23.79 | 540,072 | +0.90(+3.92%) |
Nov 02, 2004 | 22.54 | 23.05 | 22.54 | 22.90 | 80,384 | +0.35(+1.57%) |
Nov 01, 2004 | 22.57 | 22.66 | 22.04 | 22.54 | 105,323 | +0.18(+0.81%) |
Oct 29, 2004 | 22.76 | 22.79 | 22.33 | 22.36 | 90,824 | -0.40(-1.74%) |
Oct 28, 2004 | 22.73 | 22.93 | 22.53 | 22.76 | 88,968 | -0.17(-0.75%) |
Oct 27, 2004 | 22.41 | 22.93 | 22.26 | 22.93 | 107,643 | +0.59(+2.62%) |
Oct 26, 2004 | 21.73 | 22.41 | 21.66 | 22.35 | 74,120 | +0.49(+2.25%) |
Oct 25, 2004 | 21.72 | 22.19 | 21.68 | 21.85 | 80,268 | +0.14(+0.64%) |
Oct 22, 2004 | 21.98 | 22.24 | 21.65 | 21.72 | 69,017 | -0.40(-1.79%) |
Oct 21, 2004 | 21.77 | 22.25 | 21.66 | 22.11 | 61,941 | +0.17(+0.79%) |
Oct 20, 2004 | 21.77 | 22.09 | 21.57 | 21.94 | 76,672 | +0.17(+0.79%) |
Oct 19, 2004 | 21.79 | 22.29 | 21.52 | 21.77 | 74,120 | +0.04(+0.20%) |
Oct 18, 2004 | 22.24 | 22.29 | 21.73 | 21.73 | 68,785 | -0.59(-2.63%) |
Oct 15, 2004 | 21.57 | 22.47 | 21.57 | 22.31 | 98,943 | +0.76(+3.52%) |
Oct 14, 2004 | 22.07 | 22.11 | 21.55 | 21.55 | 82,008 | -0.56(-2.53%) |
Oct 13, 2004 | 22.21 | 22.51 | 21.95 | 22.11 | 121,098 | +0.34(+1.54%) |
Oct 12, 2004 | 22.29 | 22.29 | 21.64 | 21.78 | 130,494 | -0.51(-2.28%) |
Oct 11, 2004 | 22.48 | 22.53 | 22.14 | 22.29 | 106,251 | -0.31(-1.37%) |
Oct 08, 2004 | 22.85 | 22.85 | 22.60 | 22.60 | 68,553 | -0.22(-0.94%) |
Oct 07, 2004 | 23.45 | 23.58 | 22.80 | 22.81 | 92,332 | -0.64(-2.72%) |
Oct 06, 2004 | 23.48 | 23.48 | 23.25 | 23.45 | 111,123 | -0.03(-0.15%) |
Oct 05, 2004 | 23.54 | 23.62 | 23.19 | 23.48 | 67,509 | -0.09(-0.40%) |
Oct 04, 2004 | 23.75 | 23.87 | 23.34 | 23.58 | 110,079 | -0.11(-0.47%) |
Oct 01, 2004 | 23.10 | 23.71 | 23.10 | 23.69 | 134,438 | +0.54(+2.35%) |
Sep 30, 2004 | 23.16 | 23.26 | 22.99 | 23.15 | 77,600 | -0.13(-0.56%) |
Sep 29, 2004 | 22.64 | 23.28 | 22.56 | 23.28 | 104,279 | +0.53(+2.35%) |
Sep 28, 2004 | 22.43 | 22.85 | 22.37 | 22.74 | 62,637 | +0.31(+1.38%) |
Sep 27, 2004 | 22.64 | 22.64 | 21.99 | 22.43 | 73,656 | -0.17(-0.76%) |
Sep 24, 2004 | 22.69 | 22.82 | 22.53 | 22.60 | 38,394 | +0.02(+0.08%) |
Sep 23, 2004 | 22.57 | 22.69 | 22.28 | 22.59 | 67,161 | +0.22(+1.00%) |
Sep 22, 2004 | 23.06 | 23.06 | 22.31 | 22.36 | 67,973 | -0.89(-3.82%) |
Sep 21, 2004 | 23.24 | 23.27 | 22.93 | 23.25 | 104,279 | +0.18(+0.78%) |
Sep 20, 2004 | 22.88 | 23.15 | 22.86 | 23.07 | 65,653 | +0.15(+0.64%) |
Sep 17, 2004 | 23.28 | 23.28 | 22.85 | 22.92 | 112,167 | -0.28(-1.19%) |
Sep 16, 2004 | 23.23 | 23.28 | 23.07 | 23.20 | 104,627 | +0.16(+0.71%) |
Sep 15, 2004 | 23.36 | 23.36 | 22.94 | 23.04 | 107,179 | -0.11(-0.48%) |
Sep 14, 2004 | 23.04 | 23.27 | 22.83 | 23.15 | 117,734 | +0.17(+0.75%) |
Sep 13, 2004 | 22.73 | 22.98 | 22.60 | 22.98 | 77,600 | +0.28(+1.22%) |
Sep 10, 2004 | 22.66 | 22.75 | 22.46 | 22.70 | 72,380 | -0.05(-0.23%) |
Sep 09, 2004 | 22.25 | 22.90 | 22.25 | 22.75 | 134,554 | +0.59(+2.69%) |
Sep 08, 2004 | 22.39 | 22.53 | 22.13 | 22.16 | 54,053 | -0.15(-0.66%) |
Sep 07, 2004 | 22.37 | 22.59 | 22.16 | 22.30 | 73,076 | -0.07(-0.31%) |
Sep 03, 2004 | 22.60 | 22.72 | 21.91 | 22.37 | 60,317 | -0.44(-1.93%) |
Sep 02, 2004 | 22.50 | 22.81 | 22.16 | 22.81 | 70,988 | +0.31(+1.38%) |