Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.56 | 25.02 | 24.28 | 24.57 | 217,747 | +0.07(+0.28%) |
Nov 29, 2004 | 24.64 | 24.76 | 24.28 | 24.51 | 223,995 | -0.24(-0.96%) |
Nov 26, 2004 | 24.97 | 25.02 | 24.71 | 24.74 | 24,521 | -0.07(-0.27%) |
Nov 24, 2004 | 24.73 | 25.02 | 24.62 | 24.81 | 131,685 | +0.08(+0.34%) |
Nov 23, 2004 | 24.73 | 24.84 | 24.23 | 24.73 | 263,017 | -0.05(-0.21%) |
Nov 22, 2004 | 24.42 | 24.96 | 24.22 | 24.78 | 208,433 | +0.36(+1.46%) |
Nov 19, 2004 | 24.44 | 24.60 | 24.06 | 24.42 | 269,737 | -0.10(-0.42%) |
Nov 18, 2004 | 24.17 | 24.52 | 24.06 | 24.52 | 364,876 | +0.47(+1.94%) |
Nov 17, 2004 | 23.84 | 24.17 | 23.84 | 24.06 | 389,870 | +0.42(+1.76%) |
Nov 16, 2004 | 23.62 | 23.87 | 23.57 | 23.64 | 210,437 | +0.07(+0.31%) |
Nov 15, 2004 | 23.45 | 23.70 | 23.32 | 23.57 | 308,406 | +0.16(+0.67%) |
Nov 12, 2004 | 23.53 | 23.54 | 23.33 | 23.41 | 91,838 | -0.14(-0.58%) |
Nov 11, 2004 | 23.11 | 23.55 | 23.10 | 23.55 | 326,561 | +0.39(+1.69%) |
Nov 10, 2004 | 22.88 | 23.24 | 22.79 | 23.16 | 215,743 | +0.03(+0.11%) |
Nov 09, 2004 | 22.82 | 23.13 | 22.78 | 23.13 | 560,224 | +0.18(+0.78%) |
Nov 08, 2004 | 23.08 | 23.09 | 22.87 | 22.95 | 353,677 | +0.05(+0.22%) |
Nov 05, 2004 | 23.50 | 23.54 | 22.73 | 22.90 | 1,312,849 | +0.17(+0.75%) |
Nov 04, 2004 | 23.61 | 23.62 | 22.42 | 22.73 | 1,009,630 | -1.65(-6.78%) |
Nov 03, 2004 | 24.04 | 24.51 | 24.04 | 24.39 | 221,755 | +0.52(+2.17%) |
Nov 02, 2004 | 24.16 | 24.42 | 23.79 | 23.87 | 163,634 | -0.12(-0.50%) |
Nov 01, 2004 | 24.17 | 24.43 | 23.99 | 23.99 | 246,866 | +0.18(+0.75%) |
Oct 29, 2004 | 23.58 | 23.90 | 23.56 | 23.81 | 105,395 | +0.23(+0.97%) |
Oct 28, 2004 | 23.67 | 23.71 | 23.38 | 23.58 | 171,769 | -0.13(-0.54%) |
Oct 27, 2004 | 23.65 | 23.85 | 23.54 | 23.71 | 315,479 | +0.14(+0.58%) |
Oct 26, 2004 | 23.71 | 23.75 | 23.29 | 23.57 | 158,918 | -0.13(-0.54%) |
Oct 25, 2004 | 22.84 | 23.83 | 22.84 | 23.70 | 222,580 | +0.84(+3.67%) |
Oct 22, 2004 | 23.51 | 23.65 | 22.85 | 22.86 | 370,535 | -0.57(-2.43%) |
Oct 21, 2004 | 22.08 | 23.89 | 21.67 | 23.43 | 1,003,853 | +1.79(+8.27%) |
Oct 20, 2004 | 21.71 | 22.08 | 21.16 | 21.64 | 186,859 | -0.11(-0.51%) |
Oct 19, 2004 | 21.72 | 22.15 | 21.63 | 21.75 | 116,477 | +0.02(+0.08%) |
Oct 18, 2004 | 21.72 | 22.65 | 21.72 | 21.73 | 234,370 | -0.09(-0.43%) |
Oct 15, 2004 | 21.74 | 22.22 | 21.63 | 21.82 | 98,204 | +0.20(+0.90%) |
Oct 14, 2004 | 21.83 | 21.85 | 21.62 | 21.63 | 107,989 | -0.40(-1.81%) |
Oct 13, 2004 | 22.09 | 22.42 | 21.88 | 22.03 | 155,264 | -0.03(-0.12%) |
Oct 12, 2004 | 21.73 | 22.10 | 21.55 | 22.05 | 357,685 | +0.38(+1.76%) |
Oct 11, 2004 | 21.71 | 21.92 | 21.50 | 21.67 | 240,264 | +0.07(+0.31%) |
Oct 08, 2004 | 22.01 | 22.08 | 21.60 | 21.60 | 340,591 | -0.45(-2.04%) |
Oct 07, 2004 | 22.64 | 22.72 | 22.05 | 22.05 | 89,480 | -0.64(-2.80%) |
Oct 06, 2004 | 22.68 | 22.81 | 22.44 | 22.69 | 108,460 | -0.01(-0.04%) |
Oct 05, 2004 | 22.89 | 22.96 | 22.62 | 22.70 | 123,197 | -0.20(-0.89%) |
Oct 04, 2004 | 23.25 | 23.54 | 22.69 | 22.90 | 281,880 | -0.25(-1.06%) |
Oct 01, 2004 | 22.48 | 23.15 | 22.27 | 23.15 | 94,313 | +0.84(+3.76%) |
Sep 30, 2004 | 22.27 | 22.59 | 22.14 | 22.31 | 144,889 | -0.20(-0.87%) |
Sep 29, 2004 | 22.39 | 22.68 | 22.17 | 22.50 | 79,813 | +0.08(+0.34%) |
Sep 28, 2004 | 22.47 | 22.67 | 22.26 | 22.43 | 137,344 | +0.14(+0.61%) |
Sep 27, 2004 | 22.76 | 22.76 | 22.29 | 22.29 | 92,191 | -0.48(-2.12%) |
Sep 24, 2004 | 22.87 | 23.01 | 22.67 | 22.77 | 57,295 | -0.05(-0.23%) |
Sep 23, 2004 | 22.88 | 22.88 | 22.50 | 22.83 | 83,114 | +0.03(+0.12%) |
Sep 22, 2004 | 23.47 | 23.47 | 22.72 | 22.80 | 100,680 | -0.88(-3.72%) |
Sep 21, 2004 | 22.89 | 23.71 | 22.89 | 23.68 | 104,216 | +0.75(+3.25%) |
Sep 20, 2004 | 22.72 | 22.99 | 22.66 | 22.94 | 76,983 | +0.03(+0.15%) |
Sep 17, 2004 | 23.16 | 23.50 | 22.57 | 22.90 | 182,025 | -0.08(-0.37%) |
Sep 16, 2004 | 22.89 | 23.01 | 22.85 | 22.99 | 92,545 | +0.09(+0.41%) |
Sep 15, 2004 | 22.87 | 22.89 | 22.52 | 22.89 | 82,170 | +0.12(+0.52%) |
Sep 14, 2004 | 22.39 | 22.88 | 22.33 | 22.77 | 110,583 | +0.30(+1.32%) |
Sep 13, 2004 | 22.05 | 22.48 | 21.96 | 22.48 | 133,100 | +0.36(+1.61%) |
Sep 10, 2004 | 21.85 | 22.20 | 21.76 | 22.12 | 111,997 | +0.14(+0.62%) |
Sep 09, 2004 | 21.79 | 22.08 | 21.61 | 21.99 | 148,898 | +0.01(+0.04%) |
Sep 08, 2004 | 21.81 | 22.31 | 21.72 | 21.98 | 125,791 | +0.14(+0.62%) |
Sep 07, 2004 | 21.18 | 21.85 | 21.18 | 21.84 | 119,660 | +0.27(+1.26%) |
Sep 03, 2004 | 21.84 | 21.89 | 21.36 | 21.57 | 104,688 | -0.18(-0.82%) |
Sep 02, 2004 | 20.91 | 21.81 | 20.91 | 21.75 | 71,560 | +0.71(+3.39%) |