Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.10 | 25.12 | 24.31 | 24.59 | 4,214,200 | -0.80(-3.15%) |
Nov 29, 2004 | 25.20 | 25.52 | 25.12 | 25.39 | 2,630,500 | +0.05(+0.20%) |
Nov 26, 2004 | 24.78 | 25.43 | 24.78 | 25.34 | 1,481,700 | +0.72(+2.92%) |
Nov 24, 2004 | 24.91 | 25.25 | 24.55 | 24.62 | 2,382,600 | -0.28(-1.12%) |
Nov 23, 2004 | 25.22 | 25.28 | 24.88 | 24.90 | 4,384,100 | -0.49(-1.93%) |
Nov 22, 2004 | 24.90 | 25.39 | 24.90 | 25.39 | 3,828,200 | +0.56(+2.26%) |
Nov 19, 2004 | 24.37 | 25.00 | 24.36 | 24.83 | 5,352,900 | +0.71(+2.94%) |
Nov 18, 2004 | 24.09 | 24.24 | 23.92 | 24.12 | 3,534,900 | +0.01(+0.04%) |
Nov 17, 2004 | 23.77 | 24.11 | 23.67 | 24.11 | 3,980,900 | +0.76(+3.25%) |
Nov 16, 2004 | 23.15 | 23.39 | 23.12 | 23.35 | 2,037,700 | +0.44(+1.92%) |
Nov 15, 2004 | 23.25 | 23.39 | 22.85 | 22.91 | 1,897,000 | -0.30(-1.29%) |
Nov 12, 2004 | 22.78 | 23.24 | 22.67 | 23.21 | 1,734,000 | +0.56(+2.47%) |
Nov 11, 2004 | 22.55 | 22.67 | 22.38 | 22.65 | 1,861,900 | +0.13(+0.58%) |
Nov 10, 2004 | 23.17 | 23.17 | 22.40 | 22.52 | 2,389,300 | -0.65(-2.81%) |
Nov 09, 2004 | 22.97 | 23.30 | 22.90 | 23.17 | 1,670,000 | +0.02(+0.09%) |
Nov 08, 2004 | 22.94 | 23.22 | 22.70 | 23.15 | 1,859,100 | +0.21(+0.92%) |
Nov 05, 2004 | 22.19 | 22.97 | 22.19 | 22.94 | 2,551,100 | +0.68(+3.05%) |
Nov 04, 2004 | 22.23 | 22.65 | 22.17 | 22.26 | 2,071,700 | +0.38(+1.74%) |
Nov 03, 2004 | 21.82 | 21.88 | 21.51 | 21.88 | 2,099,300 | +0.48(+2.24%) |
Nov 02, 2004 | 21.77 | 21.82 | 21.06 | 21.40 | 2,088,800 | -0.47(-2.15%) |
Nov 01, 2004 | 22.49 | 22.50 | 21.85 | 21.87 | 2,053,000 | -0.64(-2.84%) |
Oct 29, 2004 | 22.12 | 22.62 | 21.92 | 22.51 | 1,501,100 | +0.50(+2.27%) |
Oct 28, 2004 | 22.07 | 22.46 | 21.98 | 22.01 | 1,511,300 | -0.16(-0.72%) |
Oct 27, 2004 | 22.45 | 22.62 | 22.14 | 22.17 | 2,432,400 | -0.33(-1.47%) |
Oct 26, 2004 | 22.55 | 22.55 | 21.89 | 22.50 | 2,049,900 | -0.05(-0.22%) |
Oct 25, 2004 | 22.24 | 22.56 | 22.24 | 22.55 | 3,123,100 | +0.78(+3.58%) |
Oct 22, 2004 | 21.40 | 21.81 | 21.32 | 21.77 | 1,891,100 | +0.39(+1.82%) |
Oct 21, 2004 | 21.44 | 21.66 | 21.34 | 21.38 | 1,474,300 | -0.18(-0.83%) |
Oct 20, 2004 | 21.10 | 21.67 | 21.10 | 21.56 | 2,452,700 | +0.75(+3.60%) |
Oct 19, 2004 | 20.52 | 20.92 | 20.47 | 20.81 | 2,091,600 | +0.42(+2.06%) |
Oct 18, 2004 | 20.78 | 20.94 | 20.25 | 20.39 | 1,560,100 | -0.18(-0.88%) |
Oct 15, 2004 | 20.60 | 20.94 | 20.42 | 20.57 | 2,600,600 | +0.18(+0.88%) |
Oct 14, 2004 | 20.56 | 20.72 | 20.36 | 20.39 | 1,353,800 | +0.05(+0.25%) |
Oct 13, 2004 | 20.65 | 20.68 | 20.17 | 20.34 | 3,363,200 | -0.64(-3.05%) |
Oct 12, 2004 | 21.15 | 21.35 | 20.98 | 20.98 | 1,485,600 | -0.65(-3.01%) |
Oct 11, 2004 | 21.69 | 21.69 | 21.36 | 21.63 | 1,153,700 | -0.05(-0.23%) |
Oct 08, 2004 | 22.00 | 22.04 | 21.63 | 21.68 | 1,665,300 | +0.16(+0.74%) |
Oct 07, 2004 | 21.88 | 21.98 | 21.52 | 21.52 | 1,487,500 | -0.29(-1.33%) |
Oct 06, 2004 | 21.66 | 22.00 | 21.61 | 21.81 | 2,278,400 | +0.13(+0.60%) |
Oct 05, 2004 | 21.14 | 21.72 | 21.08 | 21.68 | 3,048,100 | +0.63(+2.99%) |
Oct 04, 2004 | 20.49 | 21.08 | 20.49 | 21.05 | 1,912,000 | +0.00(+0.00%) |
Oct 01, 2004 | 21.05 | 21.05 | 20.78 | 21.05 | 1,544,400 | +0.01(+0.05%) |
Sep 30, 2004 | 20.75 | 21.15 | 20.74 | 21.04 | 3,999,400 | +0.54(+2.63%) |
Sep 29, 2004 | 20.35 | 20.52 | 20.22 | 20.50 | 2,483,700 | +0.23(+1.13%) |
Sep 28, 2004 | 20.27 | 20.49 | 20.23 | 20.27 | 2,742,100 | +0.27(+1.35%) |
Sep 27, 2004 | 20.05 | 20.19 | 19.90 | 20.00 | 1,265,400 | +0.06(+0.30%) |
Sep 24, 2004 | 19.86 | 20.19 | 19.85 | 19.94 | 1,499,700 | +0.08(+0.40%) |
Sep 23, 2004 | 20.04 | 20.11 | 19.83 | 19.86 | 1,518,600 | +0.00(+0.00%) |
Sep 22, 2004 | 19.75 | 19.92 | 19.71 | 19.86 | 1,592,300 | -0.02(-0.10%) |
Sep 21, 2004 | 19.56 | 19.89 | 19.54 | 19.88 | 1,809,700 | +0.50(+2.58%) |
Sep 20, 2004 | 19.24 | 19.52 | 19.24 | 19.38 | 977,500 | -0.02(-0.10%) |
Sep 17, 2004 | 19.35 | 19.50 | 19.21 | 19.40 | 1,656,000 | -0.05(-0.26%) |
Sep 16, 2004 | 19.60 | 19.64 | 19.38 | 19.45 | 1,041,200 | -0.14(-0.71%) |
Sep 15, 2004 | 19.72 | 19.77 | 19.59 | 19.59 | 614,700 | -0.27(-1.36%) |
Sep 14, 2004 | 19.75 | 19.95 | 19.64 | 19.86 | 1,066,500 | +0.26(+1.33%) |
Sep 13, 2004 | 19.38 | 19.77 | 19.27 | 19.60 | 1,211,400 | +0.23(+1.19%) |
Sep 10, 2004 | 19.58 | 19.85 | 19.35 | 19.37 | 1,670,400 | -0.12(-0.62%) |
Sep 09, 2004 | 19.40 | 19.61 | 19.35 | 19.49 | 1,265,900 | +0.10(+0.52%) |
Sep 08, 2004 | 19.34 | 19.66 | 19.31 | 19.39 | 1,333,800 | -0.20(-1.02%) |
Sep 07, 2004 | 19.65 | 19.76 | 19.54 | 19.59 | 1,256,700 | -0.17(-0.86%) |
Sep 03, 2004 | 19.79 | 19.94 | 19.62 | 19.76 | 1,024,600 | -0.23(-1.15%) |
Sep 02, 2004 | 20.20 | 20.20 | 19.87 | 19.99 | 1,196,600 | -0.26(-1.28%) |