Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.40 | 24.40 | 24.14 | 24.28 | 192,166 | -0.01(-0.05%) |
Nov 29, 2004 | 24.28 | 24.48 | 24.21 | 24.29 | 401,475 | +0.18(+0.75%) |
Nov 26, 2004 | 24.18 | 24.22 | 24.04 | 24.11 | 306,335 | -0.61(-2.48%) |
Nov 24, 2004 | 24.77 | 24.83 | 24.54 | 24.72 | 175,367 | -0.04(-0.16%) |
Nov 23, 2004 | 24.66 | 24.88 | 24.55 | 24.76 | 184,281 | +0.18(+0.71%) |
Nov 22, 2004 | 24.41 | 24.76 | 24.37 | 24.59 | 220,965 | -0.18(-0.73%) |
Nov 19, 2004 | 25.01 | 25.01 | 24.54 | 24.77 | 200,566 | -0.16(-0.65%) |
Nov 18, 2004 | 25.04 | 25.10 | 24.89 | 24.93 | 169,881 | -0.24(-0.95%) |
Nov 17, 2004 | 25.05 | 25.17 | 24.97 | 25.17 | 250,793 | +0.40(+1.63%) |
Nov 16, 2004 | 24.70 | 24.88 | 24.64 | 24.77 | 194,737 | +0.03(+0.14%) |
Nov 15, 2004 | 24.85 | 24.95 | 24.69 | 24.73 | 335,648 | +0.00(+0.00%) |
Nov 12, 2004 | 24.63 | 24.82 | 24.49 | 24.73 | 206,051 | +0.04(+0.17%) |
Nov 11, 2004 | 24.66 | 24.76 | 24.51 | 24.69 | 238,622 | +0.20(+0.83%) |
Nov 10, 2004 | 24.59 | 24.65 | 24.28 | 24.49 | 263,993 | +0.16(+0.67%) |
Nov 09, 2004 | 24.30 | 24.41 | 24.19 | 24.33 | 151,196 | -0.12(-0.48%) |
Nov 08, 2004 | 24.20 | 24.48 | 24.14 | 24.44 | 201,252 | +0.08(+0.31%) |
Nov 05, 2004 | 24.30 | 24.42 | 24.22 | 24.37 | 175,709 | +0.16(+0.65%) |
Nov 04, 2004 | 24.00 | 24.37 | 23.82 | 24.21 | 156,853 | +0.19(+0.78%) |
Nov 03, 2004 | 24.14 | 24.17 | 23.92 | 24.02 | 192,852 | +0.26(+1.10%) |
Nov 02, 2004 | 23.75 | 23.98 | 23.71 | 23.76 | 323,820 | +0.48(+2.08%) |
Nov 01, 2004 | 23.15 | 23.44 | 23.05 | 23.28 | 151,539 | +0.26(+1.12%) |
Oct 29, 2004 | 23.08 | 23.12 | 22.95 | 23.02 | 384,847 | -0.30(-1.30%) |
Oct 28, 2004 | 23.28 | 23.45 | 23.03 | 23.32 | 1,756,584 | -0.02(-0.10%) |
Oct 27, 2004 | 23.45 | 23.45 | 23.14 | 23.35 | 199,195 | -0.08(-0.32%) |
Oct 26, 2004 | 23.14 | 23.51 | 23.11 | 23.42 | 191,138 | +0.43(+1.85%) |
Oct 25, 2004 | 23.11 | 23.20 | 22.92 | 23.00 | 153,253 | -0.12(-0.53%) |
Oct 22, 2004 | 23.31 | 23.40 | 23.01 | 23.12 | 186,681 | -0.18(-0.75%) |
Oct 21, 2004 | 23.45 | 23.45 | 23.13 | 23.29 | 370,105 | -0.25(-1.04%) |
Oct 20, 2004 | 23.18 | 23.54 | 23.18 | 23.54 | 173,481 | +0.13(+0.57%) |
Oct 19, 2004 | 23.54 | 23.67 | 23.36 | 23.40 | 367,705 | -0.05(-0.20%) |
Oct 18, 2004 | 23.48 | 23.54 | 23.14 | 23.45 | 317,992 | +0.02(+0.07%) |
Oct 15, 2004 | 23.30 | 23.55 | 23.20 | 23.43 | 337,877 | +0.09(+0.37%) |
Oct 14, 2004 | 23.68 | 23.70 | 23.33 | 23.35 | 365,305 | -0.11(-0.45%) |
Oct 13, 2004 | 23.86 | 23.86 | 23.28 | 23.45 | 433,874 | -0.01(-0.05%) |
Oct 12, 2004 | 23.65 | 23.65 | 23.35 | 23.46 | 421,532 | -0.67(-2.76%) |
Oct 11, 2004 | 24.26 | 24.34 | 24.09 | 24.13 | 416,046 | +0.22(+0.90%) |
Oct 08, 2004 | 23.95 | 24.27 | 23.81 | 23.91 | 373,704 | +0.43(+1.84%) |
Oct 07, 2004 | 23.35 | 23.64 | 23.28 | 23.48 | 238,108 | -0.05(-0.20%) |
Oct 06, 2004 | 23.30 | 23.54 | 23.25 | 23.53 | 211,194 | +0.01(+0.02%) |
Oct 05, 2004 | 23.60 | 23.84 | 23.47 | 23.52 | 223,194 | +0.12(+0.52%) |
Oct 04, 2004 | 23.30 | 23.57 | 23.25 | 23.40 | 416,732 | +0.24(+1.03%) |
Oct 01, 2004 | 22.85 | 23.24 | 22.77 | 23.16 | 345,762 | +0.59(+2.61%) |
Sep 30, 2004 | 22.51 | 22.65 | 22.42 | 22.57 | 230,908 | -0.28(-1.23%) |
Sep 29, 2004 | 22.61 | 22.87 | 22.56 | 22.85 | 232,965 | +0.24(+1.06%) |
Sep 28, 2004 | 22.63 | 22.67 | 22.42 | 22.61 | 226,622 | -0.09(-0.39%) |
Sep 27, 2004 | 22.58 | 22.74 | 22.45 | 22.70 | 187,023 | -0.12(-0.54%) |
Sep 24, 2004 | 22.59 | 22.96 | 22.59 | 22.82 | 276,335 | +0.84(+3.82%) |
Sep 23, 2004 | 22.60 | 22.64 | 21.93 | 21.98 | 339,077 | -0.87(-3.80%) |
Sep 22, 2004 | 23.01 | 23.09 | 22.84 | 22.85 | 227,994 | -0.12(-0.51%) |
Sep 21, 2004 | 22.77 | 23.04 | 22.60 | 22.97 | 448,274 | +0.68(+3.06%) |
Sep 20, 2004 | 22.26 | 22.37 | 22.17 | 22.28 | 195,080 | -0.26(-1.16%) |
Sep 17, 2004 | 22.55 | 22.58 | 22.20 | 22.55 | 241,879 | -0.02(-0.08%) |
Sep 16, 2004 | 22.34 | 22.72 | 22.34 | 22.56 | 195,937 | +0.22(+0.99%) |
Sep 15, 2004 | 22.60 | 22.60 | 22.27 | 22.34 | 282,335 | -0.32(-1.42%) |
Sep 14, 2004 | 22.53 | 22.72 | 22.16 | 22.66 | 198,680 | +0.02(+0.08%) |
Sep 13, 2004 | 22.63 | 22.70 | 22.50 | 22.65 | 468,502 | +0.09(+0.39%) |
Sep 10, 2004 | 22.54 | 22.62 | 22.43 | 22.56 | 252,507 | +0.25(+1.12%) |
Sep 09, 2004 | 22.02 | 22.35 | 21.96 | 22.31 | 201,080 | +0.16(+0.74%) |
Sep 08, 2004 | 22.06 | 22.28 | 22.01 | 22.14 | 156,853 | +0.09(+0.42%) |
Sep 07, 2004 | 22.08 | 22.29 | 21.99 | 22.05 | 265,193 | -0.03(-0.13%) |
Sep 03, 2004 | 21.93 | 22.17 | 21.89 | 22.08 | 170,224 | +0.02(+0.08%) |
Sep 02, 2004 | 21.89 | 22.07 | 21.85 | 22.06 | 181,366 | +0.16(+0.72%) |