Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.79 | 23.88 | 23.43 | 23.43 | 477,564 | -0.36(-1.50%) |
Nov 29, 2004 | 23.95 | 24.00 | 23.68 | 23.79 | 559,732 | -0.17(-0.71%) |
Nov 26, 2004 | 23.83 | 24.14 | 23.83 | 23.95 | 357,200 | +0.14(+0.57%) |
Nov 24, 2004 | 23.49 | 23.88 | 23.49 | 23.82 | 511,397 | +0.42(+1.78%) |
Nov 23, 2004 | 23.06 | 23.48 | 23.06 | 23.40 | 719,352 | +0.26(+1.14%) |
Nov 22, 2004 | 22.71 | 23.16 | 22.68 | 23.14 | 342,936 | +0.25(+1.07%) |
Nov 19, 2004 | 23.10 | 23.12 | 22.85 | 22.89 | 437,010 | -0.22(-0.95%) |
Nov 18, 2004 | 23.12 | 23.22 | 22.95 | 23.12 | 424,160 | +0.11(+0.48%) |
Nov 17, 2004 | 23.28 | 23.34 | 22.94 | 23.00 | 405,888 | -0.15(-0.66%) |
Nov 16, 2004 | 23.25 | 23.41 | 23.11 | 23.16 | 471,433 | -0.02(-0.07%) |
Nov 15, 2004 | 23.17 | 23.30 | 22.96 | 23.17 | 405,298 | +0.03(+0.11%) |
Nov 12, 2004 | 23.08 | 23.19 | 22.82 | 23.15 | 464,360 | +0.09(+0.40%) |
Nov 11, 2004 | 23.12 | 23.12 | 22.89 | 23.06 | 645,082 | -0.06(-0.26%) |
Nov 10, 2004 | 22.63 | 23.13 | 22.63 | 23.12 | 671,961 | +0.40(+1.76%) |
Nov 09, 2004 | 22.80 | 22.90 | 22.63 | 22.72 | 667,481 | -0.16(-0.70%) |
Nov 08, 2004 | 22.76 | 22.90 | 22.48 | 22.88 | 408,481 | +0.14(+0.63%) |
Nov 05, 2004 | 22.90 | 23.02 | 22.56 | 22.73 | 647,440 | -0.25(-1.11%) |
Nov 04, 2004 | 22.86 | 23.00 | 22.68 | 22.99 | 676,559 | +0.21(+0.93%) |
Nov 03, 2004 | 22.61 | 22.84 | 22.45 | 22.78 | 611,956 | +0.34(+1.51%) |
Nov 02, 2004 | 22.35 | 22.69 | 22.35 | 22.44 | 591,090 | +0.02(+0.08%) |
Nov 01, 2004 | 22.22 | 22.48 | 22.09 | 22.42 | 598,163 | +0.24(+1.07%) |
Oct 29, 2004 | 21.97 | 22.47 | 21.93 | 22.18 | 658,875 | -0.45(-1.99%) |
Oct 28, 2004 | 22.54 | 22.79 | 22.11 | 22.63 | 529,316 | +0.09(+0.41%) |
Oct 27, 2004 | 21.93 | 22.56 | 21.78 | 22.54 | 424,396 | +0.67(+3.06%) |
Oct 26, 2004 | 21.80 | 22.10 | 21.66 | 21.87 | 583,073 | +0.08(+0.35%) |
Oct 25, 2004 | 21.59 | 21.91 | 21.33 | 21.79 | 550,418 | -0.01(-0.04%) |
Oct 22, 2004 | 22.14 | 22.14 | 21.65 | 21.80 | 960,786 | -0.25(-1.15%) |
Oct 21, 2004 | 22.31 | 22.35 | 21.82 | 22.05 | 471,198 | -0.20(-0.88%) |
Oct 20, 2004 | 22.33 | 22.40 | 22.11 | 22.25 | 470,962 | -0.03(-0.11%) |
Oct 19, 2004 | 22.31 | 22.59 | 22.27 | 22.28 | 370,993 | -0.12(-0.53%) |
Oct 18, 2004 | 22.00 | 22.47 | 21.92 | 22.39 | 577,061 | +0.42(+1.93%) |
Oct 15, 2004 | 22.18 | 22.43 | 21.96 | 21.97 | 562,443 | -0.08(-0.38%) |
Oct 14, 2004 | 22.14 | 22.25 | 21.92 | 22.05 | 318,415 | -0.01(-0.04%) |
Oct 13, 2004 | 22.36 | 22.56 | 22.05 | 22.06 | 282,577 | -0.14(-0.61%) |
Oct 12, 2004 | 22.18 | 22.38 | 22.14 | 22.20 | 374,883 | -0.19(-0.83%) |
Oct 11, 2004 | 22.12 | 22.42 | 22.00 | 22.39 | 370,286 | +0.31(+1.38%) |
Oct 08, 2004 | 22.55 | 22.61 | 22.08 | 22.08 | 415,908 | -0.46(-2.03%) |
Oct 07, 2004 | 22.77 | 22.82 | 22.54 | 22.54 | 421,567 | -0.23(-1.01%) |
Oct 06, 2004 | 22.65 | 22.77 | 22.50 | 22.77 | 481,926 | +0.20(+0.90%) |
Oct 05, 2004 | 22.73 | 23.00 | 22.47 | 22.56 | 868,480 | -0.25(-1.08%) |
Oct 04, 2004 | 22.69 | 23.06 | 22.65 | 22.81 | 421,095 | +0.13(+0.56%) |
Oct 01, 2004 | 22.37 | 22.80 | 22.37 | 22.68 | 790,320 | +0.32(+1.44%) |
Sep 30, 2004 | 22.18 | 22.44 | 22.10 | 22.36 | 1,298,418 | +0.26(+1.19%) |
Sep 29, 2004 | 22.26 | 22.26 | 22.01 | 22.10 | 805,882 | -0.08(-0.34%) |
Sep 28, 2004 | 22.45 | 22.58 | 22.13 | 22.17 | 550,301 | -0.33(-1.47%) |
Sep 27, 2004 | 22.45 | 22.64 | 22.27 | 22.50 | 727,840 | -0.09(-0.41%) |
Sep 24, 2004 | 22.10 | 22.65 | 22.10 | 22.60 | 845,138 | +0.42(+1.91%) |
Sep 23, 2004 | 21.89 | 22.25 | 21.83 | 22.17 | 883,334 | +0.30(+1.36%) |
Sep 22, 2004 | 21.93 | 22.00 | 21.65 | 21.88 | 568,220 | -0.26(-1.19%) |
Sep 21, 2004 | 21.62 | 22.15 | 21.62 | 22.14 | 810,479 | +0.42(+1.95%) |
Sep 20, 2004 | 21.70 | 21.79 | 21.55 | 21.72 | 447,266 | +0.02(+0.08%) |
Sep 17, 2004 | 21.77 | 21.82 | 21.57 | 21.70 | 454,458 | +0.00(+0.00%) |
Sep 16, 2004 | 21.57 | 21.83 | 21.46 | 21.70 | 263,951 | +0.14(+0.63%) |
Sep 15, 2004 | 21.71 | 21.77 | 21.42 | 21.56 | 364,273 | -0.14(-0.63%) |
Sep 14, 2004 | 21.41 | 21.79 | 21.41 | 21.70 | 507,861 | +0.34(+1.59%) |
Sep 13, 2004 | 21.12 | 21.38 | 20.99 | 21.36 | 403,884 | +0.18(+0.84%) |
Sep 10, 2004 | 20.96 | 21.24 | 20.90 | 21.18 | 358,379 | +0.14(+0.64%) |
Sep 09, 2004 | 20.84 | 21.16 | 20.78 | 21.05 | 362,269 | +0.18(+0.85%) |
Sep 08, 2004 | 20.86 | 21.09 | 20.84 | 20.87 | 368,046 | -0.11(-0.53%) |
Sep 07, 2004 | 21.08 | 21.16 | 20.91 | 20.98 | 410,014 | -0.03(-0.16%) |
Sep 03, 2004 | 20.99 | 21.12 | 20.92 | 21.01 | 252,398 | +0.11(+0.53%) |
Sep 02, 2004 | 20.63 | 20.97 | 20.59 | 20.90 | 363,330 | +0.27(+1.32%) |