Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.40 | 26.00 | 25.22 | 25.50 | 52,700 | -0.14(-0.55%) |
Nov 29, 2004 | 25.38 | 25.83 | 25.15 | 25.64 | 81,000 | +0.27(+1.06%) |
Nov 26, 2004 | 25.35 | 25.74 | 25.35 | 25.37 | 16,400 | -0.08(-0.31%) |
Nov 24, 2004 | 25.25 | 25.57 | 25.14 | 25.45 | 47,700 | +0.25(+0.99%) |
Nov 23, 2004 | 24.90 | 25.24 | 24.87 | 25.20 | 45,200 | +0.24(+0.96%) |
Nov 22, 2004 | 24.95 | 25.10 | 24.75 | 24.96 | 44,100 | -0.09(-0.36%) |
Nov 19, 2004 | 25.14 | 25.25 | 24.78 | 25.05 | 46,800 | -0.09(-0.36%) |
Nov 18, 2004 | 24.91 | 25.23 | 24.91 | 25.14 | 54,800 | -0.09(-0.36%) |
Nov 17, 2004 | 25.06 | 25.47 | 25.05 | 25.23 | 95,800 | +0.13(+0.52%) |
Nov 16, 2004 | 25.25 | 25.34 | 24.95 | 25.10 | 89,600 | -0.40(-1.57%) |
Nov 15, 2004 | 25.30 | 25.74 | 25.30 | 25.50 | 191,900 | +0.35(+1.39%) |
Nov 12, 2004 | 24.66 | 25.15 | 24.66 | 25.15 | 166,100 | +0.74(+3.03%) |
Nov 11, 2004 | 23.80 | 24.60 | 23.65 | 24.41 | 229,900 | +0.51(+2.13%) |
Nov 10, 2004 | 23.51 | 23.99 | 23.51 | 23.90 | 59,500 | +0.39(+1.66%) |
Nov 09, 2004 | 23.73 | 23.74 | 23.45 | 23.51 | 51,600 | -0.23(-0.97%) |
Nov 08, 2004 | 23.38 | 24.00 | 23.38 | 23.74 | 86,600 | +0.22(+0.94%) |
Nov 05, 2004 | 23.05 | 23.59 | 22.96 | 23.52 | 54,500 | +0.47(+2.04%) |
Nov 04, 2004 | 23.10 | 23.20 | 22.80 | 23.05 | 86,800 | +0.05(+0.22%) |
Nov 03, 2004 | 23.10 | 23.17 | 22.80 | 23.00 | 119,100 | +0.45(+2.00%) |
Nov 02, 2004 | 22.20 | 22.60 | 22.20 | 22.55 | 103,400 | +0.22(+0.99%) |
Nov 01, 2004 | 22.20 | 22.50 | 21.90 | 22.33 | 65,100 | +0.33(+1.50%) |
Oct 29, 2004 | 22.06 | 22.14 | 21.85 | 22.00 | 45,800 | -0.31(-1.39%) |
Oct 28, 2004 | 22.10 | 22.38 | 22.00 | 22.31 | 88,100 | +0.11(+0.50%) |
Oct 27, 2004 | 21.53 | 22.20 | 21.53 | 22.20 | 135,500 | +0.57(+2.64%) |
Oct 26, 2004 | 21.26 | 21.65 | 21.26 | 21.63 | 56,600 | +0.27(+1.26%) |
Oct 25, 2004 | 21.34 | 21.70 | 21.26 | 21.36 | 63,300 | +0.00(+0.00%) |
Oct 22, 2004 | 21.38 | 21.59 | 21.35 | 21.36 | 57,000 | -0.05(-0.23%) |
Oct 21, 2004 | 21.69 | 21.69 | 21.35 | 21.41 | 43,500 | -0.18(-0.83%) |
Oct 20, 2004 | 21.80 | 21.80 | 21.55 | 21.59 | 40,500 | -0.11(-0.51%) |
Oct 19, 2004 | 21.87 | 21.96 | 21.65 | 21.70 | 67,900 | -0.07(-0.32%) |
Oct 18, 2004 | 21.85 | 22.04 | 21.35 | 21.77 | 62,600 | -0.08(-0.37%) |
Oct 15, 2004 | 22.00 | 22.16 | 21.80 | 21.85 | 60,300 | -0.17(-0.77%) |
Oct 14, 2004 | 22.34 | 22.40 | 21.91 | 22.02 | 65,000 | -0.22(-0.99%) |
Oct 13, 2004 | 22.45 | 22.55 | 22.12 | 22.24 | 65,400 | -0.31(-1.37%) |
Oct 12, 2004 | 22.31 | 22.60 | 22.03 | 22.55 | 72,600 | +0.14(+0.62%) |
Oct 11, 2004 | 22.53 | 22.53 | 22.35 | 22.41 | 86,500 | -0.11(-0.49%) |
Oct 08, 2004 | 23.04 | 23.25 | 22.52 | 22.52 | 85,100 | -0.62(-2.68%) |
Oct 07, 2004 | 23.40 | 23.68 | 23.14 | 23.14 | 75,500 | -0.63(-2.65%) |
Oct 06, 2004 | 23.69 | 23.77 | 23.13 | 23.77 | 128,400 | +0.08(+0.34%) |
Oct 05, 2004 | 23.60 | 23.71 | 23.41 | 23.69 | 84,200 | -0.01(-0.04%) |
Oct 04, 2004 | 23.67 | 23.94 | 23.55 | 23.70 | 116,500 | +0.28(+1.20%) |
Oct 01, 2004 | 22.80 | 23.50 | 22.80 | 23.42 | 83,800 | +0.52(+2.27%) |
Sep 30, 2004 | 23.22 | 23.28 | 22.90 | 22.90 | 55,800 | -0.32(-1.38%) |
Sep 29, 2004 | 23.13 | 23.22 | 22.86 | 23.22 | 90,600 | +0.37(+1.62%) |
Sep 28, 2004 | 22.55 | 23.00 | 22.53 | 22.85 | 129,400 | +0.30(+1.33%) |
Sep 27, 2004 | 22.66 | 22.72 | 22.30 | 22.55 | 76,000 | -0.10(-0.44%) |
Sep 24, 2004 | 22.68 | 22.95 | 22.60 | 22.65 | 36,400 | -0.02(-0.09%) |
Sep 23, 2004 | 22.65 | 23.13 | 22.65 | 22.67 | 52,900 | -0.23(-1.00%) |
Sep 22, 2004 | 23.40 | 23.40 | 22.82 | 22.90 | 98,500 | -0.40(-1.72%) |
Sep 21, 2004 | 23.25 | 23.55 | 23.06 | 23.30 | 137,200 | +0.24(+1.04%) |
Sep 20, 2004 | 22.70 | 23.23 | 22.42 | 23.06 | 95,100 | +0.46(+2.04%) |
Sep 17, 2004 | 22.90 | 22.95 | 22.56 | 22.60 | 87,700 | -0.36(-1.57%) |
Sep 16, 2004 | 23.09 | 23.30 | 22.89 | 22.96 | 67,200 | -0.13(-0.56%) |
Sep 15, 2004 | 23.17 | 23.25 | 22.86 | 23.09 | 79,700 | -0.08(-0.35%) |
Sep 14, 2004 | 23.89 | 23.89 | 23.03 | 23.17 | 114,700 | -0.82(-3.42%) |
Sep 13, 2004 | 24.24 | 24.36 | 23.69 | 23.99 | 68,500 | -0.26(-1.07%) |
Sep 10, 2004 | 24.20 | 24.30 | 23.95 | 24.25 | 103,600 | +0.19(+0.79%) |
Sep 09, 2004 | 23.70 | 24.13 | 23.40 | 24.06 | 105,000 | +0.17(+0.71%) |
Sep 08, 2004 | 23.75 | 23.95 | 23.20 | 23.89 | 150,600 | -0.40(-1.65%) |
Sep 07, 2004 | 24.90 | 25.00 | 24.06 | 24.29 | 133,400 | -0.58(-2.33%) |
Sep 03, 2004 | 25.00 | 25.10 | 24.72 | 24.87 | 69,500 | -0.13(-0.52%) |
Sep 02, 2004 | 24.76 | 25.10 | 24.69 | 25.00 | 96,000 | +0.34(+1.38%) |