Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.81 | 26.33 | 25.81 | 26.30 | 1,343,236 | +0.31(+1.20%) |
Nov 29, 2004 | 25.90 | 26.22 | 25.90 | 25.98 | 1,157,252 | +0.03(+0.10%) |
Nov 26, 2004 | 25.89 | 26.12 | 25.89 | 25.96 | 328,588 | +0.16(+0.62%) |
Nov 24, 2004 | 25.94 | 26.02 | 25.72 | 25.80 | 908,001 | +0.04(+0.14%) |
Nov 23, 2004 | 25.69 | 26.15 | 25.63 | 25.76 | 2,015,247 | +0.07(+0.28%) |
Nov 22, 2004 | 25.31 | 25.69 | 25.18 | 25.69 | 1,399,199 | +0.38(+1.51%) |
Nov 19, 2004 | 25.68 | 25.73 | 25.26 | 25.31 | 1,196,472 | -0.39(-1.52%) |
Nov 18, 2004 | 26.02 | 26.12 | 25.67 | 25.70 | 1,404,144 | -0.17(-0.65%) |
Nov 17, 2004 | 26.14 | 26.44 | 25.81 | 25.87 | 1,844,659 | -0.29(-1.12%) |
Nov 16, 2004 | 26.35 | 26.38 | 26.10 | 26.16 | 1,347,281 | -0.33(-1.24%) |
Nov 15, 2004 | 26.38 | 26.56 | 26.01 | 26.49 | 1,472,806 | +0.15(+0.57%) |
Nov 12, 2004 | 26.33 | 26.34 | 25.73 | 26.34 | 1,188,044 | -0.09(-0.34%) |
Nov 11, 2004 | 26.47 | 26.66 | 26.19 | 26.43 | 1,883,204 | +0.16(+0.61%) |
Nov 10, 2004 | 25.98 | 26.34 | 25.82 | 26.27 | 2,693,551 | +0.51(+1.97%) |
Nov 09, 2004 | 25.27 | 25.90 | 25.25 | 25.76 | 1,552,593 | +0.41(+1.61%) |
Nov 08, 2004 | 25.13 | 25.51 | 25.06 | 25.35 | 1,507,530 | +0.45(+1.82%) |
Nov 05, 2004 | 24.94 | 25.10 | 24.69 | 24.90 | 2,008,954 | +0.18(+0.72%) |
Nov 04, 2004 | 24.51 | 24.72 | 24.05 | 24.72 | 1,292,104 | +0.21(+0.87%) |
Nov 03, 2004 | 24.38 | 24.87 | 24.31 | 24.51 | 2,461,269 | +0.47(+1.96%) |
Nov 02, 2004 | 24.03 | 24.41 | 23.94 | 24.04 | 2,087,393 | +0.26(+1.09%) |
Nov 01, 2004 | 23.80 | 24.01 | 23.69 | 23.78 | 1,473,705 | +0.05(+0.23%) |
Oct 29, 2004 | 23.89 | 23.98 | 23.52 | 23.72 | 1,905,230 | -0.17(-0.71%) |
Oct 28, 2004 | 23.95 | 24.09 | 23.58 | 23.89 | 2,086,381 | -0.08(-0.33%) |
Oct 27, 2004 | 22.91 | 24.49 | 22.91 | 23.97 | 6,345,337 | +1.39(+6.15%) |
Oct 26, 2004 | 22.02 | 22.65 | 21.94 | 22.58 | 2,359,906 | +0.52(+2.34%) |
Oct 25, 2004 | 23.14 | 23.14 | 21.87 | 22.07 | 1,715,314 | -0.16(-0.72%) |
Oct 22, 2004 | 21.70 | 23.80 | 21.63 | 22.23 | 7,867,589 | +1.78(+8.70%) |
Oct 21, 2004 | 21.05 | 21.06 | 20.12 | 20.45 | 5,619,722 | -0.61(-2.87%) |
Oct 20, 2004 | 21.37 | 21.45 | 20.93 | 21.05 | 2,782,216 | -0.32(-1.50%) |
Oct 19, 2004 | 21.80 | 21.94 | 21.37 | 21.37 | 1,698,682 | -0.50(-2.28%) |
Oct 18, 2004 | 21.76 | 22.02 | 21.53 | 21.87 | 1,821,510 | +0.21(+0.99%) |
Oct 15, 2004 | 21.88 | 21.89 | 21.52 | 21.66 | 1,694,974 | -0.05(-0.25%) |
Oct 14, 2004 | 21.98 | 22.10 | 21.66 | 21.71 | 1,384,028 | -0.36(-1.61%) |
Oct 13, 2004 | 22.25 | 22.29 | 21.94 | 22.07 | 1,690,142 | -0.09(-0.40%) |
Oct 12, 2004 | 21.98 | 22.20 | 21.76 | 22.16 | 1,736,328 | +0.07(+0.32%) |
Oct 11, 2004 | 21.89 | 22.09 | 21.74 | 22.09 | 1,899,724 | +0.34(+1.56%) |
Oct 08, 2004 | 21.95 | 22.14 | 21.58 | 21.75 | 2,175,720 | -0.20(-0.89%) |
Oct 07, 2004 | 22.76 | 22.76 | 21.92 | 21.94 | 3,399,500 | -0.82(-3.60%) |
Oct 06, 2004 | 22.66 | 22.78 | 22.50 | 22.76 | 2,034,576 | +0.12(+0.51%) |
Oct 05, 2004 | 22.74 | 23.03 | 22.62 | 22.65 | 2,887,963 | -0.03(-0.12%) |
Oct 04, 2004 | 23.03 | 23.24 | 22.47 | 22.67 | 3,319,713 | -0.46(-2.00%) |
Oct 01, 2004 | 23.14 | 23.75 | 22.92 | 23.14 | 4,234,345 | +0.31(+1.36%) |
Sep 30, 2004 | 23.47 | 23.47 | 22.16 | 22.83 | 6,227,005 | -0.65(-2.77%) |
Sep 29, 2004 | 23.93 | 23.93 | 23.23 | 23.47 | 3,239,251 | -0.45(-1.90%) |
Sep 28, 2004 | 23.94 | 24.03 | 23.81 | 23.93 | 970,258 | +0.00(+0.00%) |
Sep 27, 2004 | 24.20 | 24.28 | 23.85 | 23.93 | 1,468,985 | -0.44(-1.83%) |
Sep 24, 2004 | 24.33 | 24.53 | 24.30 | 24.37 | 900,023 | +0.13(+0.55%) |
Sep 23, 2004 | 24.06 | 24.43 | 24.06 | 24.24 | 2,486,779 | +0.30(+1.26%) |
Sep 22, 2004 | 24.56 | 24.56 | 23.94 | 23.94 | 2,853,238 | -0.74(-2.99%) |
Sep 21, 2004 | 24.43 | 24.75 | 24.36 | 24.68 | 831,585 | +0.25(+1.02%) |
Sep 20, 2004 | 24.57 | 24.65 | 24.39 | 24.43 | 806,188 | -0.13(-0.54%) |
Sep 17, 2004 | 24.75 | 24.82 | 24.48 | 24.56 | 1,627,773 | -0.20(-0.79%) |
Sep 16, 2004 | 24.47 | 24.81 | 24.47 | 24.76 | 1,872,978 | +0.20(+0.80%) |
Sep 15, 2004 | 25.23 | 25.31 | 24.47 | 24.56 | 2,004,346 | -0.63(-2.51%) |
Sep 14, 2004 | 24.68 | 25.37 | 24.67 | 25.19 | 3,963,405 | +0.56(+2.28%) |
Sep 13, 2004 | 24.25 | 24.63 | 24.12 | 24.63 | 1,905,567 | +0.35(+1.43%) |
Sep 10, 2004 | 24.36 | 24.36 | 24.12 | 24.28 | 1,843,985 | -0.08(-0.33%) |
Sep 09, 2004 | 24.04 | 24.43 | 24.04 | 24.36 | 3,319,601 | +0.36(+1.48%) |
Sep 08, 2004 | 26.03 | 26.63 | 23.83 | 24.01 | 10,684,530 | -4.32(-15.24%) |
Sep 07, 2004 | 28.14 | 28.52 | 28.13 | 28.32 | 874,963 | +0.34(+1.21%) |
Sep 03, 2004 | 28.10 | 28.21 | 27.84 | 27.99 | 647,176 | +0.02(+0.06%) |
Sep 02, 2004 | 27.49 | 28.13 | 27.43 | 27.97 | 1,118,932 | +0.61(+2.24%) |