Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.92 | 21.02 | 20.71 | 20.84 | 2,878,399 | -0.17(-0.79%) |
Nov 29, 2004 | 20.94 | 21.11 | 20.90 | 21.01 | 1,966,766 | +0.11(+0.54%) |
Nov 26, 2004 | 20.83 | 20.95 | 20.83 | 20.89 | 690,358 | +0.00(+0.00%) |
Nov 24, 2004 | 20.99 | 21.03 | 20.80 | 20.89 | 1,253,545 | +0.05(+0.24%) |
Nov 23, 2004 | 21.03 | 21.06 | 20.78 | 20.84 | 1,757,944 | -0.11(-0.51%) |
Nov 22, 2004 | 20.76 | 20.95 | 20.68 | 20.95 | 2,252,136 | +0.00(+0.00%) |
Nov 19, 2004 | 21.19 | 21.19 | 20.89 | 20.95 | 4,899,872 | -0.40(-1.88%) |
Nov 18, 2004 | 21.78 | 21.82 | 21.30 | 21.35 | 4,292,389 | -0.71(-3.22%) |
Nov 17, 2004 | 21.97 | 22.11 | 21.91 | 22.06 | 2,659,166 | +0.01(+0.07%) |
Nov 16, 2004 | 21.95 | 22.05 | 21.91 | 22.05 | 3,331,970 | +0.12(+0.54%) |
Nov 15, 2004 | 21.95 | 21.99 | 21.87 | 21.93 | 1,578,108 | -0.12(-0.56%) |
Nov 12, 2004 | 22.08 | 22.08 | 21.80 | 22.05 | 2,171,506 | +0.25(+1.15%) |
Nov 11, 2004 | 21.74 | 21.83 | 21.71 | 21.80 | 1,890,831 | +0.14(+0.66%) |
Nov 10, 2004 | 21.84 | 21.90 | 21.59 | 21.66 | 1,720,180 | -0.11(-0.52%) |
Nov 09, 2004 | 21.58 | 21.82 | 21.57 | 21.78 | 1,264,568 | +0.10(+0.45%) |
Nov 08, 2004 | 21.66 | 21.68 | 21.56 | 21.68 | 1,533,608 | -0.05(-0.25%) |
Nov 05, 2004 | 21.71 | 21.84 | 21.66 | 21.73 | 2,757,964 | -0.00(-0.02%) |
Nov 04, 2004 | 21.56 | 21.75 | 21.28 | 21.74 | 3,903,730 | +0.11(+0.50%) |
Nov 03, 2004 | 21.58 | 21.72 | 21.52 | 21.63 | 4,835,163 | +0.64(+3.06%) |
Nov 02, 2004 | 21.10 | 21.21 | 20.99 | 20.99 | 5,283,019 | -0.13(-0.60%) |
Nov 01, 2004 | 20.92 | 21.15 | 20.90 | 21.11 | 4,089,690 | +0.34(+1.65%) |
Oct 29, 2004 | 20.65 | 20.82 | 20.65 | 20.77 | 2,598,948 | +0.04(+0.21%) |
Oct 28, 2004 | 20.72 | 20.84 | 20.59 | 20.73 | 2,774,906 | -0.17(-0.80%) |
Oct 27, 2004 | 20.71 | 20.99 | 20.66 | 20.89 | 2,422,582 | +0.34(+1.67%) |
Oct 26, 2004 | 20.36 | 20.57 | 20.32 | 20.55 | 2,854,108 | +0.22(+1.06%) |
Oct 25, 2004 | 20.42 | 20.53 | 20.23 | 20.34 | 1,679,763 | -0.05(-0.26%) |
Oct 22, 2004 | 20.57 | 20.57 | 20.35 | 20.39 | 2,150,685 | -0.28(-1.37%) |
Oct 21, 2004 | 20.66 | 20.70 | 20.47 | 20.67 | 2,548,325 | +0.05(+0.26%) |
Oct 20, 2004 | 20.60 | 20.70 | 20.56 | 20.62 | 2,267,037 | +0.07(+0.33%) |
Oct 19, 2004 | 20.64 | 20.73 | 20.51 | 20.55 | 3,623,872 | +0.20(+0.96%) |
Oct 18, 2004 | 20.17 | 20.35 | 20.17 | 20.35 | 2,501,376 | +0.04(+0.19%) |
Oct 15, 2004 | 20.35 | 20.43 | 20.21 | 20.32 | 2,232,336 | +0.16(+0.78%) |
Oct 14, 2004 | 20.20 | 20.24 | 20.14 | 20.16 | 2,107,818 | -0.15(-0.72%) |
Oct 13, 2004 | 20.51 | 20.52 | 20.28 | 20.31 | 1,702,830 | -0.26(-1.26%) |
Oct 12, 2004 | 20.25 | 20.63 | 20.25 | 20.57 | 1,837,758 | -0.00(-0.02%) |
Oct 11, 2004 | 20.59 | 20.63 | 20.47 | 20.57 | 2,147,215 | -0.11(-0.52%) |
Oct 08, 2004 | 20.65 | 20.82 | 20.63 | 20.68 | 2,139,254 | +0.15(+0.74%) |
Oct 07, 2004 | 20.68 | 20.68 | 20.28 | 20.53 | 5,970,111 | -0.56(-2.67%) |
Oct 06, 2004 | 21.14 | 21.17 | 21.02 | 21.09 | 3,050,478 | -0.29(-1.35%) |
Oct 05, 2004 | 21.38 | 21.43 | 21.26 | 21.38 | 2,210,698 | +0.13(+0.62%) |
Oct 04, 2004 | 21.16 | 21.31 | 21.14 | 21.25 | 1,605,665 | -0.31(-1.45%) |
Oct 01, 2004 | 21.44 | 21.68 | 21.41 | 21.56 | 1,883,278 | +0.14(+0.64%) |
Sep 30, 2004 | 21.39 | 21.53 | 21.24 | 21.42 | 3,969,255 | -0.05(-0.25%) |
Sep 29, 2004 | 21.27 | 21.51 | 21.21 | 21.48 | 1,836,737 | +0.25(+1.20%) |
Sep 28, 2004 | 21.20 | 21.29 | 21.14 | 21.22 | 2,698,563 | +0.24(+1.14%) |
Sep 27, 2004 | 20.90 | 21.07 | 20.90 | 20.98 | 2,574,657 | -0.10(-0.46%) |
Sep 24, 2004 | 21.08 | 21.18 | 21.05 | 21.08 | 2,755,106 | +0.06(+0.30%) |
Sep 23, 2004 | 21.07 | 21.10 | 20.92 | 21.02 | 2,190,898 | -0.00(-0.02%) |
Sep 22, 2004 | 21.08 | 21.12 | 20.99 | 21.02 | 2,921,061 | -0.18(-0.86%) |
Sep 21, 2004 | 21.05 | 21.23 | 21.03 | 21.20 | 2,025,351 | +0.20(+0.93%) |
Sep 20, 2004 | 20.99 | 21.11 | 20.99 | 21.01 | 2,240,705 | -0.07(-0.33%) |
Sep 17, 2004 | 21.07 | 21.17 | 21.04 | 21.08 | 2,719,996 | +0.14(+0.68%) |
Sep 16, 2004 | 20.75 | 20.95 | 20.75 | 20.93 | 2,043,314 | +0.11(+0.54%) |
Sep 15, 2004 | 20.89 | 20.89 | 20.62 | 20.82 | 3,589,782 | -0.18(-0.84%) |
Sep 14, 2004 | 21.02 | 21.12 | 20.95 | 21.00 | 3,581,005 | +0.35(+1.68%) |
Sep 13, 2004 | 20.52 | 20.77 | 20.52 | 20.65 | 2,118,229 | +0.24(+1.18%) |
Sep 10, 2004 | 20.38 | 20.45 | 20.34 | 20.41 | 1,964,929 | +0.08(+0.39%) |
Sep 09, 2004 | 20.26 | 20.37 | 20.21 | 20.33 | 2,588,130 | +0.17(+0.83%) |
Sep 08, 2004 | 19.95 | 20.22 | 19.95 | 20.16 | 1,334,992 | +0.24(+1.18%) |
Sep 07, 2004 | 19.93 | 19.97 | 19.83 | 19.93 | 2,693,255 | -0.34(-1.67%) |
Sep 03, 2004 | 20.10 | 20.31 | 20.10 | 20.27 | 1,333,155 | -0.10(-0.50%) |
Sep 02, 2004 | 20.06 | 20.37 | 20.04 | 20.37 | 1,537,486 | +0.16(+0.78%) |