Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.13 | 24.23 | 23.95 | 24.01 | 89,245 | +0.05(+0.19%) |
Nov 29, 2004 | 24.06 | 24.14 | 23.84 | 23.97 | 96,540 | +0.12(+0.49%) |
Nov 26, 2004 | 23.88 | 24.15 | 23.84 | 23.85 | 43,924 | +0.00(+0.00%) |
Nov 24, 2004 | 23.72 | 23.99 | 23.71 | 23.85 | 73,880 | +0.34(+1.42%) |
Nov 23, 2004 | 23.68 | 23.69 | 23.48 | 23.52 | 61,463 | -0.03(-0.14%) |
Nov 22, 2004 | 23.32 | 23.68 | 23.32 | 23.55 | 56,651 | +0.03(+0.14%) |
Nov 19, 2004 | 23.71 | 23.75 | 23.32 | 23.52 | 70,775 | +0.00(+0.00%) |
Nov 18, 2004 | 23.90 | 23.90 | 23.46 | 23.52 | 91,263 | -0.50(-2.07%) |
Nov 17, 2004 | 23.95 | 24.08 | 23.83 | 24.01 | 118,114 | +0.51(+2.17%) |
Nov 16, 2004 | 23.68 | 23.68 | 23.44 | 23.50 | 101,662 | -0.59(-2.46%) |
Nov 15, 2004 | 23.82 | 24.14 | 23.82 | 24.10 | 58,203 | +0.01(+0.05%) |
Nov 12, 2004 | 23.90 | 24.09 | 23.79 | 24.08 | 84,589 | +0.18(+0.75%) |
Nov 11, 2004 | 23.64 | 23.99 | 23.62 | 23.90 | 130,376 | +0.90(+3.92%) |
Nov 10, 2004 | 23.25 | 23.38 | 22.90 | 23.00 | 105,542 | -0.12(-0.53%) |
Nov 09, 2004 | 23.08 | 23.19 | 22.98 | 23.12 | 107,560 | +0.21(+0.90%) |
Nov 08, 2004 | 22.90 | 23.05 | 22.83 | 22.92 | 137,826 | -0.28(-1.19%) |
Nov 05, 2004 | 23.05 | 23.30 | 22.97 | 23.19 | 339,910 | +0.52(+2.30%) |
Nov 04, 2004 | 22.23 | 22.69 | 22.16 | 22.67 | 175,077 | +0.42(+1.88%) |
Nov 03, 2004 | 22.27 | 22.49 | 22.12 | 22.25 | 130,221 | +0.11(+0.49%) |
Nov 02, 2004 | 22.16 | 22.32 | 22.10 | 22.14 | 159,866 | -0.08(-0.38%) |
Nov 01, 2004 | 22.05 | 22.29 | 22.03 | 22.23 | 136,429 | +0.02(+0.09%) |
Oct 29, 2004 | 22.29 | 22.38 | 22.11 | 22.21 | 79,002 | -0.08(-0.38%) |
Oct 28, 2004 | 22.14 | 22.42 | 22.11 | 22.29 | 86,141 | +0.34(+1.53%) |
Oct 27, 2004 | 21.95 | 21.99 | 21.79 | 21.96 | 138,292 | +0.31(+1.43%) |
Oct 26, 2004 | 21.57 | 21.65 | 21.40 | 21.65 | 69,223 | +0.04(+0.18%) |
Oct 25, 2004 | 21.69 | 21.78 | 21.56 | 21.61 | 68,602 | +0.03(+0.15%) |
Oct 22, 2004 | 21.73 | 21.78 | 21.51 | 21.58 | 89,090 | -0.27(-1.24%) |
Oct 21, 2004 | 21.91 | 21.97 | 21.79 | 21.85 | 101,662 | +0.08(+0.39%) |
Oct 20, 2004 | 21.65 | 21.76 | 21.52 | 21.76 | 186,407 | +0.27(+1.26%) |
Oct 19, 2004 | 21.48 | 21.69 | 21.48 | 21.49 | 70,620 | +0.14(+0.66%) |
Oct 18, 2004 | 21.44 | 21.44 | 21.26 | 21.35 | 107,560 | +0.09(+0.42%) |
Oct 15, 2004 | 21.27 | 21.42 | 21.19 | 21.26 | 98,403 | +0.15(+0.73%) |
Oct 14, 2004 | 21.13 | 21.27 | 21.07 | 21.11 | 109,112 | +0.10(+0.46%) |
Oct 13, 2004 | 21.12 | 21.21 | 20.96 | 21.01 | 100,731 | -0.15(-0.70%) |
Oct 12, 2004 | 21.15 | 21.27 | 20.91 | 21.16 | 94,212 | -0.08(-0.39%) |
Oct 11, 2004 | 21.40 | 21.40 | 21.15 | 21.24 | 139,533 | -0.39(-1.82%) |
Oct 08, 2004 | 21.69 | 21.74 | 21.58 | 21.64 | 78,691 | +0.03(+0.15%) |
Oct 07, 2004 | 21.74 | 21.74 | 21.47 | 21.60 | 104,611 | -0.13(-0.59%) |
Oct 06, 2004 | 21.51 | 21.74 | 21.34 | 21.73 | 213,879 | +0.00(+0.00%) |
Oct 05, 2004 | 21.64 | 21.96 | 21.61 | 21.73 | 100,731 | -0.03(-0.15%) |
Oct 04, 2004 | 21.60 | 21.89 | 21.59 | 21.76 | 127,427 | +0.12(+0.54%) |
Oct 01, 2004 | 21.31 | 21.65 | 21.31 | 21.65 | 94,057 | +0.42(+1.97%) |
Sep 30, 2004 | 21.22 | 21.31 | 21.04 | 21.23 | 192,615 | +0.08(+0.37%) |
Sep 29, 2004 | 21.06 | 21.20 | 21.00 | 21.15 | 82,882 | +0.00(+0.00%) |
Sep 28, 2004 | 21.19 | 21.19 | 20.98 | 21.15 | 133,325 | -0.02(-0.09%) |
Sep 27, 2004 | 21.09 | 21.20 | 20.95 | 21.17 | 140,154 | +0.05(+0.21%) |
Sep 24, 2004 | 20.98 | 21.15 | 20.95 | 21.13 | 76,053 | -0.05(-0.21%) |
Sep 23, 2004 | 21.37 | 21.40 | 21.09 | 21.17 | 90,953 | +0.10(+0.49%) |
Sep 22, 2004 | 21.19 | 21.20 | 20.99 | 21.07 | 57,117 | -0.39(-1.80%) |
Sep 21, 2004 | 21.22 | 21.49 | 21.16 | 21.45 | 76,363 | +0.41(+1.96%) |
Sep 20, 2004 | 21.07 | 21.11 | 20.96 | 21.04 | 95,299 | -0.16(-0.76%) |
Sep 17, 2004 | 21.10 | 21.27 | 21.10 | 21.20 | 53,857 | +0.10(+0.46%) |
Sep 16, 2004 | 21.07 | 21.24 | 20.98 | 21.11 | 126,496 | -0.19(-0.88%) |
Sep 15, 2004 | 21.20 | 21.33 | 21.11 | 21.29 | 117,338 | -0.35(-1.64%) |
Sep 14, 2004 | 21.57 | 21.69 | 21.47 | 21.65 | 83,813 | +0.02(+0.09%) |
Sep 13, 2004 | 21.62 | 21.68 | 21.53 | 21.63 | 126,030 | +0.08(+0.36%) |
Sep 10, 2004 | 21.58 | 21.73 | 21.42 | 21.55 | 123,081 | +0.09(+0.42%) |
Sep 09, 2004 | 21.34 | 21.46 | 21.15 | 21.46 | 176,474 | -0.07(-0.33%) |
Sep 08, 2004 | 21.40 | 21.55 | 21.33 | 21.53 | 92,350 | +0.10(+0.45%) |
Sep 07, 2004 | 21.32 | 21.52 | 21.32 | 21.44 | 216,207 | +0.18(+0.85%) |
Sep 03, 2004 | 21.26 | 21.33 | 21.12 | 21.25 | 132,394 | -0.10(-0.48%) |
Sep 02, 2004 | 21.16 | 21.42 | 21.16 | 21.36 | 47,028 | +0.10(+0.49%) |