Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.23 | 23.23 | 22.86 | 23.05 | 772,122 | -0.09(-0.40%) |
Nov 29, 2004 | 23.58 | 23.58 | 23.12 | 23.14 | 477,392 | -0.33(-1.41%) |
Nov 26, 2004 | 23.55 | 23.58 | 23.45 | 23.48 | 89,850 | -0.09(-0.36%) |
Nov 24, 2004 | 23.24 | 23.63 | 23.14 | 23.56 | 420,865 | +0.31(+1.34%) |
Nov 23, 2004 | 23.18 | 23.37 | 23.13 | 23.25 | 338,667 | +0.04(+0.16%) |
Nov 22, 2004 | 23.46 | 23.50 | 23.09 | 23.21 | 540,584 | -0.19(-0.81%) |
Nov 19, 2004 | 23.58 | 23.58 | 23.28 | 23.40 | 509,728 | -0.20(-0.86%) |
Nov 18, 2004 | 23.77 | 23.86 | 23.46 | 23.61 | 495,412 | -0.18(-0.75%) |
Nov 17, 2004 | 23.78 | 24.03 | 23.63 | 23.78 | 533,919 | -0.00(-0.02%) |
Nov 16, 2004 | 23.95 | 23.95 | 23.56 | 23.79 | 551,692 | -0.21(-0.89%) |
Nov 15, 2004 | 24.10 | 24.10 | 23.85 | 24.00 | 652,156 | -0.07(-0.29%) |
Nov 12, 2004 | 24.10 | 24.12 | 23.86 | 24.07 | 450,980 | +0.06(+0.25%) |
Nov 11, 2004 | 24.17 | 24.34 | 23.82 | 24.01 | 454,929 | -0.16(-0.65%) |
Nov 10, 2004 | 24.51 | 24.53 | 24.10 | 24.17 | 436,663 | -0.19(-0.80%) |
Nov 09, 2004 | 24.47 | 24.47 | 24.29 | 24.36 | 375,693 | -0.08(-0.35%) |
Nov 08, 2004 | 24.64 | 24.65 | 24.25 | 24.45 | 448,512 | -0.23(-0.92%) |
Nov 05, 2004 | 24.72 | 25.19 | 24.57 | 24.68 | 731,886 | -0.01(-0.03%) |
Nov 04, 2004 | 24.42 | 24.73 | 24.25 | 24.68 | 375,199 | +0.16(+0.64%) |
Nov 03, 2004 | 24.51 | 24.67 | 24.31 | 24.53 | 572,179 | +0.21(+0.87%) |
Nov 02, 2004 | 24.55 | 24.70 | 24.10 | 24.32 | 975,273 | -0.15(-0.63%) |
Nov 01, 2004 | 24.37 | 24.56 | 24.23 | 24.47 | 1,241,862 | +0.02(+0.07%) |
Oct 29, 2004 | 23.11 | 24.49 | 22.85 | 24.45 | 2,925,078 | +1.36(+5.89%) |
Oct 28, 2004 | 23.12 | 23.25 | 22.78 | 23.09 | 681,530 | -0.12(-0.52%) |
Oct 27, 2004 | 22.65 | 23.21 | 22.61 | 23.21 | 1,017,483 | +0.56(+2.49%) |
Oct 26, 2004 | 22.18 | 22.65 | 22.08 | 22.65 | 286,583 | +0.51(+2.31%) |
Oct 25, 2004 | 22.07 | 22.19 | 21.84 | 22.14 | 442,587 | +0.04(+0.17%) |
Oct 22, 2004 | 22.33 | 22.39 | 22.07 | 22.10 | 310,033 | -0.23(-1.02%) |
Oct 21, 2004 | 22.20 | 22.36 | 21.99 | 22.33 | 280,165 | +0.22(+1.01%) |
Oct 20, 2004 | 22.11 | 22.25 | 21.97 | 22.11 | 154,276 | +0.06(+0.28%) |
Oct 19, 2004 | 22.04 | 22.29 | 21.96 | 22.05 | 187,846 | -0.06(-0.28%) |
Oct 18, 2004 | 21.84 | 22.16 | 21.78 | 22.11 | 465,544 | +0.34(+1.54%) |
Oct 15, 2004 | 22.02 | 22.25 | 21.75 | 21.77 | 528,735 | -0.34(-1.52%) |
Oct 14, 2004 | 22.03 | 22.31 | 21.97 | 22.11 | 436,416 | +0.13(+0.59%) |
Oct 13, 2004 | 22.21 | 22.38 | 21.84 | 21.98 | 427,777 | -0.22(-0.99%) |
Oct 12, 2004 | 22.36 | 22.37 | 22.09 | 22.20 | 178,960 | -0.19(-0.83%) |
Oct 11, 2004 | 21.97 | 22.66 | 21.97 | 22.38 | 710,411 | +0.36(+1.62%) |
Oct 08, 2004 | 22.38 | 22.45 | 21.97 | 22.03 | 286,089 | -0.38(-1.68%) |
Oct 07, 2004 | 22.07 | 22.43 | 22.02 | 22.40 | 330,274 | +0.39(+1.79%) |
Oct 06, 2004 | 22.24 | 22.35 | 21.98 | 22.01 | 361,870 | -0.28(-1.25%) |
Oct 05, 2004 | 22.33 | 22.35 | 22.20 | 22.29 | 189,081 | -0.07(-0.33%) |
Oct 04, 2004 | 22.14 | 22.50 | 22.05 | 22.36 | 513,925 | +0.30(+1.38%) |
Oct 01, 2004 | 22.14 | 22.29 | 21.98 | 22.06 | 616,364 | -0.02(-0.09%) |
Sep 30, 2004 | 22.10 | 22.29 | 22.00 | 22.08 | 527,501 | -0.04(-0.20%) |
Sep 29, 2004 | 22.44 | 22.50 | 21.98 | 22.12 | 939,480 | -0.36(-1.60%) |
Sep 28, 2004 | 22.18 | 22.48 | 22.08 | 22.48 | 533,178 | +0.34(+1.56%) |
Sep 27, 2004 | 22.44 | 22.44 | 22.02 | 22.14 | 220,429 | -0.20(-0.89%) |
Sep 24, 2004 | 22.47 | 22.63 | 22.34 | 22.34 | 212,037 | -0.10(-0.43%) |
Sep 23, 2004 | 22.34 | 22.62 | 22.07 | 22.44 | 501,829 | +0.05(+0.21%) |
Sep 22, 2004 | 22.47 | 22.55 | 22.07 | 22.39 | 457,151 | -0.08(-0.37%) |
Sep 21, 2004 | 22.45 | 22.52 | 22.16 | 22.47 | 459,866 | +0.03(+0.14%) |
Sep 20, 2004 | 22.39 | 22.48 | 22.33 | 22.44 | 211,543 | +0.12(+0.54%) |
Sep 17, 2004 | 22.70 | 22.75 | 22.31 | 22.32 | 260,418 | -0.38(-1.68%) |
Sep 16, 2004 | 22.46 | 22.75 | 22.46 | 22.70 | 213,765 | +0.27(+1.21%) |
Sep 15, 2004 | 22.65 | 22.67 | 22.42 | 22.43 | 226,847 | -0.21(-0.95%) |
Sep 14, 2004 | 22.52 | 22.66 | 22.37 | 22.64 | 309,539 | +0.11(+0.47%) |
Sep 13, 2004 | 22.50 | 22.67 | 22.38 | 22.54 | 231,044 | +0.07(+0.31%) |
Sep 10, 2004 | 22.31 | 22.57 | 22.08 | 22.47 | 360,636 | +0.14(+0.62%) |
Sep 09, 2004 | 22.60 | 22.60 | 22.22 | 22.33 | 523,552 | -0.34(-1.50%) |
Sep 08, 2004 | 22.77 | 23.01 | 22.61 | 22.67 | 477,639 | -0.13(-0.58%) |
Sep 07, 2004 | 22.63 | 22.94 | 22.63 | 22.80 | 152,795 | +0.10(+0.44%) |
Sep 03, 2004 | 22.46 | 22.78 | 22.34 | 22.70 | 314,229 | +0.14(+0.63%) |
Sep 02, 2004 | 22.09 | 22.57 | 22.07 | 22.56 | 410,498 | +0.50(+2.26%) |