Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.65 | 24.75 | 24.37 | 24.53 | 527,700 | -0.12(-0.49%) |
Nov 29, 2004 | 24.90 | 24.98 | 24.55 | 24.65 | 758,100 | +0.13(+0.53%) |
Nov 26, 2004 | 24.55 | 24.82 | 24.46 | 24.52 | 168,700 | -0.23(-0.93%) |
Nov 24, 2004 | 24.17 | 24.90 | 24.17 | 24.75 | 462,600 | +0.51(+2.10%) |
Nov 23, 2004 | 24.20 | 24.46 | 23.93 | 24.24 | 1,060,000 | +0.04(+0.17%) |
Nov 22, 2004 | 24.15 | 24.30 | 24.02 | 24.20 | 943,200 | +0.05(+0.21%) |
Nov 19, 2004 | 24.50 | 24.51 | 24.05 | 24.15 | 604,300 | -0.55(-2.23%) |
Nov 18, 2004 | 24.95 | 24.95 | 24.55 | 24.70 | 560,800 | -0.30(-1.20%) |
Nov 17, 2004 | 24.80 | 25.10 | 24.64 | 25.00 | 690,300 | +0.41(+1.67%) |
Nov 16, 2004 | 24.80 | 24.81 | 24.48 | 24.59 | 602,200 | -0.24(-0.97%) |
Nov 15, 2004 | 24.25 | 25.05 | 24.03 | 24.83 | 886,400 | +0.33(+1.35%) |
Nov 12, 2004 | 24.53 | 24.54 | 23.97 | 24.50 | 1,263,200 | -0.03(-0.12%) |
Nov 11, 2004 | 24.65 | 24.78 | 24.45 | 24.53 | 769,900 | +0.02(+0.08%) |
Nov 10, 2004 | 24.53 | 24.65 | 24.35 | 24.51 | 632,700 | -0.11(-0.45%) |
Nov 09, 2004 | 24.65 | 24.76 | 24.32 | 24.62 | 605,400 | -0.03(-0.12%) |
Nov 08, 2004 | 24.40 | 24.81 | 24.30 | 24.65 | 1,162,500 | +0.08(+0.33%) |
Nov 05, 2004 | 24.20 | 24.62 | 24.13 | 24.57 | 985,800 | +0.60(+2.50%) |
Nov 04, 2004 | 23.62 | 24.11 | 23.60 | 23.97 | 671,900 | +0.27(+1.14%) |
Nov 03, 2004 | 24.10 | 24.12 | 23.55 | 23.70 | 1,567,400 | -0.10(-0.42%) |
Nov 02, 2004 | 23.87 | 24.13 | 23.69 | 23.80 | 834,000 | -0.07(-0.29%) |
Nov 01, 2004 | 23.90 | 24.03 | 23.60 | 23.87 | 488,800 | -0.09(-0.38%) |
Oct 29, 2004 | 24.00 | 24.38 | 23.80 | 23.96 | 421,600 | -0.04(-0.17%) |
Oct 28, 2004 | 23.90 | 24.20 | 23.69 | 24.00 | 752,300 | +0.11(+0.46%) |
Oct 27, 2004 | 23.60 | 24.00 | 23.53 | 23.89 | 1,255,200 | +0.35(+1.49%) |
Oct 26, 2004 | 23.75 | 23.75 | 23.32 | 23.54 | 698,100 | -0.18(-0.76%) |
Oct 25, 2004 | 24.15 | 24.15 | 23.60 | 23.72 | 1,227,100 | -0.13(-0.55%) |
Oct 22, 2004 | 24.52 | 24.52 | 23.75 | 23.85 | 1,171,200 | -0.61(-2.49%) |
Oct 21, 2004 | 23.70 | 25.00 | 23.13 | 24.46 | 2,363,500 | +2.78(+12.82%) |
Oct 20, 2004 | 20.85 | 22.05 | 20.85 | 21.68 | 1,204,700 | +0.34(+1.59%) |
Oct 19, 2004 | 21.80 | 22.16 | 21.26 | 21.34 | 1,050,100 | -0.26(-1.20%) |
Oct 18, 2004 | 21.18 | 21.60 | 20.91 | 21.60 | 674,700 | +0.40(+1.89%) |
Oct 15, 2004 | 21.45 | 21.59 | 21.10 | 21.20 | 924,100 | -0.34(-1.58%) |
Oct 14, 2004 | 22.10 | 22.20 | 21.46 | 21.54 | 706,800 | -0.84(-3.75%) |
Oct 13, 2004 | 22.70 | 22.90 | 22.29 | 22.38 | 1,076,200 | +0.44(+2.01%) |
Oct 12, 2004 | 21.62 | 22.12 | 21.40 | 21.94 | 837,600 | -0.04(-0.18%) |
Oct 11, 2004 | 22.05 | 22.20 | 21.77 | 21.98 | 1,049,800 | -0.14(-0.63%) |
Oct 08, 2004 | 22.88 | 22.89 | 21.95 | 22.12 | 928,800 | -0.82(-3.57%) |
Oct 07, 2004 | 23.02 | 23.46 | 22.77 | 22.94 | 739,100 | -0.08(-0.35%) |
Oct 06, 2004 | 22.90 | 23.02 | 22.63 | 23.02 | 571,200 | -0.01(-0.04%) |
Oct 05, 2004 | 23.17 | 23.54 | 22.80 | 23.03 | 580,500 | -0.36(-1.54%) |
Oct 04, 2004 | 23.02 | 23.81 | 23.02 | 23.39 | 396,300 | +0.37(+1.61%) |
Oct 01, 2004 | 22.60 | 23.25 | 22.60 | 23.02 | 766,100 | +0.44(+1.95%) |
Sep 30, 2004 | 22.26 | 22.88 | 22.26 | 22.58 | 619,500 | +0.13(+0.58%) |
Sep 29, 2004 | 21.80 | 22.53 | 21.75 | 22.45 | 738,600 | +0.76(+3.50%) |
Sep 28, 2004 | 22.05 | 22.16 | 21.60 | 21.69 | 981,500 | -0.27(-1.23%) |
Sep 27, 2004 | 22.63 | 22.67 | 21.96 | 21.96 | 741,800 | -0.67(-2.96%) |
Sep 24, 2004 | 22.80 | 22.91 | 22.34 | 22.63 | 1,205,900 | -0.22(-0.96%) |
Sep 23, 2004 | 22.69 | 23.02 | 22.30 | 22.85 | 789,800 | +0.30(+1.33%) |
Sep 22, 2004 | 23.03 | 23.03 | 22.54 | 22.55 | 439,000 | -0.50(-2.17%) |
Sep 21, 2004 | 23.15 | 23.53 | 22.96 | 23.05 | 864,500 | -0.09(-0.39%) |
Sep 20, 2004 | 22.59 | 23.31 | 22.48 | 23.14 | 955,100 | +0.54(+2.39%) |
Sep 17, 2004 | 22.80 | 22.86 | 22.43 | 22.60 | 964,500 | -0.20(-0.88%) |
Sep 16, 2004 | 22.72 | 23.31 | 22.72 | 22.80 | 555,100 | +0.09(+0.40%) |
Sep 15, 2004 | 23.20 | 23.23 | 22.71 | 22.71 | 645,400 | -0.82(-3.48%) |
Sep 14, 2004 | 23.52 | 23.81 | 23.15 | 23.53 | 679,000 | -0.18(-0.76%) |
Sep 13, 2004 | 22.75 | 24.00 | 22.74 | 23.71 | 1,521,700 | +1.17(+5.19%) |
Sep 10, 2004 | 22.25 | 22.64 | 21.81 | 22.54 | 590,200 | +0.38(+1.71%) |
Sep 09, 2004 | 21.14 | 22.35 | 21.10 | 22.16 | 1,551,200 | +1.18(+5.62%) |
Sep 08, 2004 | 21.19 | 21.44 | 20.96 | 20.98 | 911,900 | -0.44(-2.05%) |
Sep 07, 2004 | 21.67 | 22.00 | 21.33 | 21.42 | 583,500 | -0.15(-0.70%) |
Sep 03, 2004 | 21.80 | 21.80 | 21.18 | 21.57 | 813,800 | -0.43(-1.95%) |
Sep 02, 2004 | 21.65 | 22.03 | 21.43 | 22.00 | 670,900 | +0.23(+1.06%) |