Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.60 | 25.06 | 24.40 | 24.80 | 132,200 | +0.25(+1.02%) |
Nov 29, 2004 | 24.21 | 24.92 | 23.80 | 24.55 | 114,200 | +0.44(+1.82%) |
Nov 26, 2004 | 23.95 | 24.35 | 23.95 | 24.11 | 20,700 | +0.11(+0.46%) |
Nov 24, 2004 | 23.75 | 24.13 | 23.75 | 24.00 | 73,500 | +0.32(+1.35%) |
Nov 23, 2004 | 23.44 | 23.75 | 23.23 | 23.68 | 92,100 | +0.19(+0.81%) |
Nov 22, 2004 | 23.00 | 23.60 | 23.00 | 23.49 | 77,300 | +0.38(+1.64%) |
Nov 19, 2004 | 23.23 | 23.28 | 22.85 | 23.11 | 82,300 | -0.12(-0.52%) |
Nov 18, 2004 | 23.45 | 23.58 | 23.13 | 23.23 | 100,800 | -0.17(-0.73%) |
Nov 17, 2004 | 23.95 | 24.34 | 23.01 | 23.40 | 247,700 | -0.42(-1.76%) |
Nov 16, 2004 | 23.90 | 24.01 | 23.75 | 23.82 | 132,900 | -0.18(-0.75%) |
Nov 15, 2004 | 24.23 | 24.25 | 23.75 | 24.00 | 120,500 | -0.10(-0.41%) |
Nov 12, 2004 | 24.43 | 24.43 | 24.06 | 24.10 | 128,700 | -0.36(-1.47%) |
Nov 11, 2004 | 24.00 | 24.49 | 23.87 | 24.46 | 95,100 | +0.49(+2.04%) |
Nov 10, 2004 | 23.90 | 24.39 | 23.73 | 23.97 | 98,700 | +0.14(+0.59%) |
Nov 09, 2004 | 23.25 | 23.85 | 23.25 | 23.83 | 155,400 | +0.66(+2.85%) |
Nov 08, 2004 | 23.30 | 23.39 | 23.11 | 23.17 | 160,000 | -0.24(-1.03%) |
Nov 05, 2004 | 23.40 | 23.88 | 23.04 | 23.41 | 204,200 | +0.06(+0.26%) |
Nov 04, 2004 | 22.30 | 23.53 | 22.28 | 23.35 | 225,300 | +1.10(+4.94%) |
Nov 03, 2004 | 22.64 | 22.90 | 22.25 | 22.25 | 396,600 | -0.34(-1.51%) |
Nov 02, 2004 | 22.27 | 22.83 | 22.27 | 22.59 | 321,600 | +0.29(+1.30%) |
Nov 01, 2004 | 22.21 | 22.44 | 22.15 | 22.30 | 194,000 | -0.07(-0.31%) |
Oct 29, 2004 | 22.10 | 23.08 | 22.10 | 22.37 | 413,500 | +0.31(+1.41%) |
Oct 28, 2004 | 22.03 | 22.06 | 21.79 | 22.06 | 185,900 | +0.11(+0.50%) |
Oct 27, 2004 | 21.90 | 22.00 | 21.69 | 21.95 | 168,600 | +0.02(+0.09%) |
Oct 26, 2004 | 22.00 | 22.02 | 21.82 | 21.93 | 309,700 | -0.07(-0.32%) |
Oct 25, 2004 | 22.00 | 22.20 | 21.55 | 22.00 | 149,400 | -0.01(-0.05%) |
Oct 22, 2004 | 22.26 | 22.38 | 21.91 | 22.01 | 71,600 | -0.32(-1.43%) |
Oct 21, 2004 | 22.14 | 22.37 | 21.98 | 22.33 | 103,800 | +0.32(+1.45%) |
Oct 20, 2004 | 21.95 | 22.19 | 21.69 | 22.01 | 221,300 | +0.01(+0.05%) |
Oct 19, 2004 | 22.10 | 22.25 | 21.96 | 22.00 | 152,200 | -0.10(-0.45%) |
Oct 18, 2004 | 21.71 | 22.33 | 21.60 | 22.10 | 218,100 | +0.38(+1.75%) |
Oct 15, 2004 | 21.70 | 22.10 | 21.41 | 21.72 | 143,500 | +0.02(+0.09%) |
Oct 14, 2004 | 21.94 | 22.20 | 21.70 | 21.70 | 315,800 | -0.20(-0.91%) |
Oct 13, 2004 | 22.20 | 22.33 | 21.89 | 21.90 | 208,900 | -0.10(-0.45%) |
Oct 12, 2004 | 22.00 | 22.17 | 21.85 | 22.00 | 89,000 | -0.02(-0.09%) |
Oct 11, 2004 | 22.06 | 22.21 | 21.92 | 22.02 | 78,500 | -0.04(-0.18%) |
Oct 08, 2004 | 22.07 | 22.61 | 21.95 | 22.06 | 278,700 | -0.05(-0.23%) |
Oct 07, 2004 | 22.57 | 22.57 | 22.11 | 22.11 | 198,600 | -0.55(-2.43%) |
Oct 06, 2004 | 22.63 | 22.66 | 22.26 | 22.66 | 253,100 | -0.04(-0.18%) |
Oct 05, 2004 | 22.46 | 22.73 | 22.26 | 22.70 | 124,100 | +0.27(+1.20%) |
Oct 04, 2004 | 22.35 | 22.44 | 22.04 | 22.43 | 124,700 | +0.13(+0.58%) |
Oct 01, 2004 | 21.90 | 22.32 | 21.90 | 22.30 | 126,900 | +0.35(+1.59%) |
Sep 30, 2004 | 21.57 | 21.95 | 21.49 | 21.95 | 174,000 | +0.13(+0.60%) |
Sep 29, 2004 | 21.25 | 21.83 | 21.23 | 21.82 | 157,200 | +0.57(+2.68%) |
Sep 28, 2004 | 21.00 | 21.60 | 20.60 | 21.25 | 739,700 | -1.05(-4.71%) |
Sep 27, 2004 | 22.35 | 22.59 | 22.12 | 22.30 | 85,100 | -0.51(-2.24%) |
Sep 24, 2004 | 22.76 | 22.85 | 22.62 | 22.81 | 37,200 | +0.03(+0.13%) |
Sep 23, 2004 | 22.55 | 22.82 | 22.50 | 22.78 | 47,500 | +0.23(+1.02%) |
Sep 22, 2004 | 23.18 | 23.18 | 22.53 | 22.55 | 122,300 | -0.73(-3.14%) |
Sep 21, 2004 | 22.95 | 23.28 | 22.74 | 23.28 | 73,200 | +0.38(+1.66%) |
Sep 20, 2004 | 22.59 | 22.94 | 22.45 | 22.90 | 86,300 | +0.26(+1.15%) |
Sep 17, 2004 | 22.91 | 22.91 | 22.27 | 22.64 | 136,100 | -0.08(-0.35%) |
Sep 16, 2004 | 22.06 | 22.72 | 22.06 | 22.72 | 73,200 | +0.72(+3.27%) |
Sep 15, 2004 | 21.73 | 22.16 | 21.68 | 22.00 | 32,600 | +0.17(+0.78%) |
Sep 14, 2004 | 22.20 | 22.20 | 21.63 | 21.83 | 39,800 | -0.31(-1.40%) |
Sep 13, 2004 | 22.20 | 22.50 | 22.07 | 22.14 | 53,300 | -0.05(-0.23%) |
Sep 10, 2004 | 21.95 | 22.38 | 21.75 | 22.19 | 62,400 | +0.29(+1.32%) |
Sep 09, 2004 | 21.63 | 22.00 | 21.53 | 21.90 | 90,000 | +0.38(+1.77%) |
Sep 08, 2004 | 22.13 | 22.16 | 21.52 | 21.52 | 115,400 | -0.46(-2.09%) |
Sep 07, 2004 | 21.85 | 22.21 | 21.77 | 21.98 | 63,100 | +0.17(+0.78%) |
Sep 03, 2004 | 21.93 | 22.21 | 21.62 | 21.81 | 36,500 | -0.09(-0.41%) |
Sep 02, 2004 | 21.45 | 21.90 | 21.37 | 21.90 | 59,800 | +0.47(+2.19%) |