Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.39 | 24.54 | 24.38 | 24.41 | 26,882 | -0.04(-0.18%) |
Nov 29, 2004 | 24.66 | 24.66 | 24.28 | 24.46 | 94,201 | -0.11(-0.45%) |
Nov 26, 2004 | 24.50 | 24.57 | 24.50 | 24.57 | 12,876 | +0.06(+0.24%) |
Nov 24, 2004 | 24.51 | 24.56 | 24.48 | 24.51 | 55,571 | +0.12(+0.47%) |
Nov 23, 2004 | 24.46 | 24.49 | 24.28 | 24.40 | 42,921 | -0.10(-0.42%) |
Nov 22, 2004 | 24.31 | 24.54 | 24.31 | 24.50 | 76,806 | +0.10(+0.42%) |
Nov 19, 2004 | 24.76 | 24.76 | 24.36 | 24.40 | 54,216 | -0.32(-1.31%) |
Nov 18, 2004 | 24.70 | 24.72 | 24.60 | 24.72 | 78,162 | +0.16(+0.67%) |
Nov 17, 2004 | 24.42 | 24.76 | 24.42 | 24.55 | 42,695 | +0.15(+0.60%) |
Nov 16, 2004 | 24.52 | 24.52 | 24.36 | 24.41 | 66,641 | -0.12(-0.47%) |
Nov 15, 2004 | 24.56 | 24.59 | 24.44 | 24.52 | 203,537 | -0.08(-0.32%) |
Nov 12, 2004 | 24.44 | 24.60 | 24.35 | 24.60 | 358,506 | +0.12(+0.51%) |
Nov 11, 2004 | 24.32 | 24.48 | 24.27 | 24.48 | 38,177 | +0.29(+1.19%) |
Nov 10, 2004 | 24.15 | 24.29 | 24.13 | 24.19 | 62,123 | +0.04(+0.16%) |
Nov 09, 2004 | 24.05 | 24.21 | 24.05 | 24.15 | 71,610 | +0.07(+0.28%) |
Nov 08, 2004 | 24.08 | 24.11 | 24.00 | 24.09 | 313,325 | +0.04(+0.17%) |
Nov 05, 2004 | 24.00 | 24.17 | 23.97 | 24.05 | 136,444 | +0.19(+0.82%) |
Nov 04, 2004 | 23.43 | 23.90 | 23.43 | 23.85 | 68,674 | +0.42(+1.78%) |
Nov 03, 2004 | 23.60 | 23.60 | 23.40 | 23.43 | 89,231 | +0.28(+1.20%) |
Nov 02, 2004 | 23.24 | 23.40 | 23.16 | 23.16 | 51,957 | -0.02(-0.10%) |
Nov 01, 2004 | 23.01 | 23.24 | 23.01 | 23.18 | 346,307 | +0.11(+0.46%) |
Oct 29, 2004 | 22.98 | 23.12 | 22.97 | 23.07 | 31,400 | +0.09(+0.39%) |
Oct 28, 2004 | 23.02 | 23.12 | 22.89 | 22.98 | 64,607 | -0.04(-0.15%) |
Oct 27, 2004 | 22.71 | 23.04 | 22.69 | 23.02 | 20,331 | +0.29(+1.29%) |
Oct 26, 2004 | 22.35 | 22.73 | 22.35 | 22.73 | 49,472 | +0.30(+1.34%) |
Oct 25, 2004 | 22.38 | 22.46 | 22.28 | 22.43 | 56,927 | +0.04(+0.20%) |
Oct 22, 2004 | 22.67 | 22.69 | 22.33 | 22.38 | 32,981 | -0.25(-1.11%) |
Oct 21, 2004 | 22.49 | 22.64 | 22.42 | 22.63 | 29,593 | +0.15(+0.65%) |
Oct 20, 2004 | 22.40 | 22.51 | 22.28 | 22.49 | 38,855 | +0.00(+0.02%) |
Oct 19, 2004 | 22.75 | 22.79 | 22.47 | 22.48 | 65,963 | -0.12(-0.53%) |
Oct 18, 2004 | 22.35 | 22.66 | 22.35 | 22.60 | 48,117 | -0.00(-0.02%) |
Oct 15, 2004 | 22.49 | 22.71 | 22.49 | 22.61 | 28,915 | +0.13(+0.57%) |
Oct 14, 2004 | 22.48 | 22.55 | 22.44 | 22.48 | 23,041 | -0.11(-0.47%) |
Oct 13, 2004 | 22.83 | 22.96 | 22.48 | 22.59 | 62,800 | -0.24(-1.07%) |
Oct 12, 2004 | 22.73 | 22.90 | 22.70 | 22.83 | 73,418 | -0.10(-0.42%) |
Oct 11, 2004 | 22.86 | 22.96 | 22.85 | 22.93 | 49,698 | +0.11(+0.47%) |
Oct 08, 2004 | 22.97 | 23.05 | 22.76 | 22.82 | 68,222 | -0.28(-1.21%) |
Oct 07, 2004 | 23.32 | 23.32 | 23.07 | 23.10 | 43,599 | -0.22(-0.93%) |
Oct 06, 2004 | 23.11 | 23.35 | 23.10 | 23.32 | 135,315 | +0.15(+0.63%) |
Oct 05, 2004 | 23.13 | 23.18 | 23.09 | 23.17 | 48,117 | -0.07(-0.31%) |
Oct 04, 2004 | 23.31 | 23.36 | 23.19 | 23.24 | 64,607 | +0.14(+0.59%) |
Oct 01, 2004 | 22.80 | 23.16 | 22.80 | 23.10 | 304,741 | +0.31(+1.34%) |
Sep 30, 2004 | 22.63 | 22.88 | 22.63 | 22.80 | 17,168 | +0.17(+0.74%) |
Sep 29, 2004 | 22.55 | 22.66 | 22.51 | 22.63 | 46,761 | +0.09(+0.41%) |
Sep 28, 2004 | 22.36 | 22.58 | 22.25 | 22.54 | 41,791 | +0.18(+0.79%) |
Sep 27, 2004 | 22.42 | 22.42 | 22.32 | 22.36 | 30,496 | -0.19(-0.86%) |
Sep 24, 2004 | 22.49 | 22.60 | 22.48 | 22.55 | 53,538 | -0.01(-0.06%) |
Sep 23, 2004 | 22.58 | 22.64 | 22.52 | 22.57 | 23,719 | -0.15(-0.64%) |
Sep 22, 2004 | 22.95 | 22.95 | 22.65 | 22.71 | 14,909 | -0.35(-1.50%) |
Sep 21, 2004 | 22.99 | 23.08 | 22.92 | 23.06 | 36,144 | +0.14(+0.60%) |
Sep 20, 2004 | 22.85 | 23.02 | 22.85 | 22.92 | 37,273 | -0.07(-0.29%) |
Sep 17, 2004 | 22.82 | 23.00 | 22.82 | 22.99 | 12,424 | +0.19(+0.84%) |
Sep 16, 2004 | 22.75 | 22.86 | 22.75 | 22.80 | 29,819 | +0.15(+0.66%) |
Sep 15, 2004 | 22.78 | 22.83 | 22.65 | 22.65 | 189,757 | -0.17(-0.74%) |
Sep 14, 2004 | 22.89 | 22.89 | 22.75 | 22.82 | 28,011 | -0.04(-0.17%) |
Sep 13, 2004 | 22.86 | 22.97 | 22.79 | 22.86 | 114,532 | +0.06(+0.25%) |
Sep 10, 2004 | 22.58 | 22.80 | 22.56 | 22.80 | 20,105 | +0.12(+0.51%) |
Sep 09, 2004 | 22.47 | 22.73 | 22.47 | 22.68 | 34,337 | +0.02(+0.08%) |
Sep 08, 2004 | 22.70 | 22.75 | 22.59 | 22.66 | 58,508 | +0.04(+0.18%) |
Sep 07, 2004 | 22.71 | 22.71 | 22.56 | 22.62 | 97,815 | +0.12(+0.53%) |
Sep 03, 2004 | 22.55 | 22.62 | 22.44 | 22.51 | 56,023 | -0.10(-0.45%) |
Sep 02, 2004 | 22.29 | 22.62 | 22.29 | 22.61 | 134,863 | +0.29(+1.31%) |