Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.34 | 24.44 | 24.30 | 24.32 | 359,691 | -0.03(-0.12%) |
Nov 29, 2004 | 24.34 | 24.49 | 24.10 | 24.34 | 1,225,228 | +0.10(+0.42%) |
Nov 26, 2004 | 24.22 | 24.34 | 24.22 | 24.24 | 246,730 | +0.02(+0.09%) |
Nov 24, 2004 | 24.05 | 24.22 | 24.04 | 24.22 | 643,084 | +0.25(+1.04%) |
Nov 23, 2004 | 23.82 | 23.97 | 23.68 | 23.97 | 1,086,009 | +0.12(+0.52%) |
Nov 22, 2004 | 23.47 | 23.85 | 23.47 | 23.85 | 616,825 | +0.33(+1.39%) |
Nov 19, 2004 | 23.70 | 23.70 | 23.48 | 23.52 | 413,694 | -0.23(-0.95%) |
Nov 18, 2004 | 23.83 | 23.83 | 23.67 | 23.75 | 252,180 | +0.05(+0.20%) |
Nov 17, 2004 | 23.67 | 23.97 | 23.67 | 23.70 | 295,283 | +0.13(+0.57%) |
Nov 16, 2004 | 23.77 | 23.77 | 23.56 | 23.56 | 269,025 | -0.17(-0.72%) |
Nov 15, 2004 | 23.65 | 23.74 | 23.58 | 23.74 | 547,463 | +0.04(+0.17%) |
Nov 12, 2004 | 23.46 | 23.73 | 23.42 | 23.70 | 427,071 | +0.21(+0.88%) |
Nov 11, 2004 | 23.30 | 23.51 | 23.23 | 23.49 | 367,122 | +0.25(+1.07%) |
Nov 10, 2004 | 23.17 | 23.34 | 23.10 | 23.24 | 384,958 | +0.08(+0.33%) |
Nov 09, 2004 | 23.01 | 23.19 | 23.00 | 23.17 | 257,134 | +0.15(+0.66%) |
Nov 08, 2004 | 23.11 | 23.11 | 22.96 | 23.01 | 406,262 | -0.10(-0.42%) |
Nov 05, 2004 | 23.14 | 23.19 | 22.96 | 23.11 | 518,728 | +0.10(+0.44%) |
Nov 04, 2004 | 22.76 | 23.01 | 22.62 | 23.01 | 446,888 | +0.26(+1.16%) |
Nov 03, 2004 | 22.75 | 22.79 | 22.61 | 22.75 | 717,895 | +0.35(+1.54%) |
Nov 02, 2004 | 22.48 | 22.61 | 22.31 | 22.40 | 741,677 | -0.01(-0.06%) |
Nov 01, 2004 | 22.29 | 22.46 | 22.20 | 22.41 | 352,259 | +0.13(+0.58%) |
Oct 29, 2004 | 22.37 | 22.42 | 22.19 | 22.29 | 204,122 | -0.07(-0.31%) |
Oct 28, 2004 | 22.41 | 22.41 | 22.19 | 22.35 | 325,505 | -0.09(-0.40%) |
Oct 27, 2004 | 22.23 | 22.44 | 22.11 | 22.44 | 472,651 | +0.25(+1.11%) |
Oct 26, 2004 | 21.87 | 22.20 | 21.69 | 22.20 | 873,464 | +0.41(+1.88%) |
Oct 25, 2004 | 21.60 | 21.95 | 21.55 | 21.79 | 470,174 | +0.13(+0.62%) |
Oct 22, 2004 | 22.02 | 22.03 | 21.63 | 21.66 | 420,135 | -0.36(-1.61%) |
Oct 21, 2004 | 21.76 | 22.04 | 21.67 | 22.01 | 432,521 | +0.25(+1.16%) |
Oct 20, 2004 | 21.62 | 21.82 | 21.52 | 21.76 | 590,567 | +0.10(+0.48%) |
Oct 19, 2004 | 21.99 | 22.09 | 21.65 | 21.65 | 437,971 | -0.26(-1.18%) |
Oct 18, 2004 | 21.76 | 22.00 | 21.70 | 21.91 | 424,098 | +0.01(+0.06%) |
Oct 15, 2004 | 21.71 | 22.04 | 21.66 | 21.90 | 902,695 | +0.18(+0.84%) |
Oct 14, 2004 | 21.97 | 21.97 | 21.70 | 21.72 | 347,305 | -0.28(-1.26%) |
Oct 13, 2004 | 22.37 | 22.38 | 21.91 | 21.99 | 420,135 | -0.27(-1.20%) |
Oct 12, 2004 | 22.08 | 22.32 | 22.02 | 22.26 | 344,827 | -0.01(-0.03%) |
Oct 11, 2004 | 22.29 | 22.31 | 22.14 | 22.27 | 407,749 | +0.05(+0.23%) |
Oct 08, 2004 | 22.44 | 22.53 | 22.21 | 22.21 | 375,049 | -0.29(-1.29%) |
Oct 07, 2004 | 22.86 | 22.86 | 22.48 | 22.51 | 543,995 | -0.38(-1.68%) |
Oct 06, 2004 | 22.73 | 22.89 | 22.65 | 22.89 | 489,001 | +0.21(+0.93%) |
Oct 05, 2004 | 22.80 | 22.80 | 22.61 | 22.68 | 758,026 | -0.02(-0.08%) |
Oct 04, 2004 | 22.77 | 22.88 | 22.69 | 22.69 | 1,294,590 | +0.12(+0.53%) |
Oct 01, 2004 | 22.22 | 22.61 | 22.16 | 22.58 | 664,883 | +0.50(+2.27%) |
Sep 30, 2004 | 22.05 | 22.20 | 22.03 | 22.08 | 315,101 | +0.07(+0.31%) |
Sep 29, 2004 | 21.85 | 22.01 | 21.79 | 22.01 | 256,639 | +0.19(+0.88%) |
Sep 28, 2004 | 21.62 | 21.84 | 21.54 | 21.81 | 346,314 | +0.24(+1.10%) |
Sep 27, 2004 | 21.58 | 21.67 | 21.52 | 21.58 | 441,439 | -0.24(-1.08%) |
Sep 24, 2004 | 21.87 | 21.93 | 21.80 | 21.81 | 326,991 | -0.03(-0.12%) |
Sep 23, 2004 | 21.84 | 21.89 | 21.77 | 21.84 | 255,648 | +0.02(+0.09%) |
Sep 22, 2004 | 22.05 | 22.05 | 21.81 | 21.82 | 232,857 | -0.39(-1.75%) |
Sep 21, 2004 | 22.01 | 22.21 | 21.98 | 22.21 | 309,156 | +0.27(+1.24%) |
Sep 20, 2004 | 22.04 | 22.04 | 21.91 | 21.94 | 285,374 | -0.09(-0.43%) |
Sep 17, 2004 | 22.13 | 22.13 | 21.89 | 22.03 | 1,156,362 | +0.01(+0.05%) |
Sep 16, 2004 | 21.94 | 22.06 | 21.91 | 22.02 | 534,582 | +0.25(+1.17%) |
Sep 15, 2004 | 21.87 | 21.87 | 21.75 | 21.76 | 291,815 | -0.20(-0.92%) |
Sep 14, 2004 | 22.05 | 22.06 | 21.80 | 21.97 | 504,360 | -0.06(-0.26%) |
Sep 13, 2004 | 22.02 | 22.09 | 21.94 | 22.02 | 2,532,701 | +0.13(+0.59%) |
Sep 10, 2004 | 21.80 | 21.92 | 21.68 | 21.89 | 360,186 | +0.08(+0.37%) |
Sep 09, 2004 | 21.64 | 21.88 | 21.62 | 21.81 | 434,502 | +0.29(+1.36%) |
Sep 08, 2004 | 21.76 | 21.79 | 21.51 | 21.52 | 269,520 | -0.22(-1.01%) |
Sep 07, 2004 | 21.57 | 21.74 | 21.57 | 21.74 | 428,062 | +0.30(+1.42%) |
Sep 03, 2004 | 21.65 | 21.65 | 21.38 | 21.44 | 951,744 | -0.25(-1.15%) |
Sep 02, 2004 | 21.24 | 21.68 | 21.24 | 21.68 | 723,841 | +0.45(+2.13%) |