Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.10 | 22.29 | 21.83 | 21.95 | 2,448,120 | -0.22(-0.98%) |
Nov 29, 2004 | 22.33 | 22.40 | 22.11 | 22.17 | 1,495,496 | -0.17(-0.77%) |
Nov 26, 2004 | 22.40 | 22.54 | 22.32 | 22.34 | 389,167 | +0.02(+0.07%) |
Nov 24, 2004 | 22.35 | 22.52 | 22.29 | 22.33 | 1,414,315 | +0.12(+0.54%) |
Nov 23, 2004 | 22.35 | 22.40 | 22.07 | 22.21 | 2,781,692 | -0.16(-0.72%) |
Nov 22, 2004 | 21.96 | 22.37 | 21.92 | 22.37 | 2,994,647 | +0.50(+2.28%) |
Nov 19, 2004 | 21.94 | 22.05 | 21.78 | 21.87 | 2,469,473 | -0.02(-0.07%) |
Nov 18, 2004 | 21.91 | 22.17 | 21.82 | 21.88 | 3,933,805 | -0.21(-0.94%) |
Nov 17, 2004 | 22.18 | 22.41 | 22.04 | 22.09 | 2,631,642 | -0.34(-1.51%) |
Nov 16, 2004 | 22.40 | 22.57 | 22.25 | 22.43 | 2,065,877 | +0.07(+0.30%) |
Nov 15, 2004 | 22.50 | 22.50 | 22.19 | 22.36 | 1,403,542 | -0.07(-0.30%) |
Nov 12, 2004 | 22.07 | 22.43 | 22.01 | 22.43 | 1,969,307 | +0.46(+2.11%) |
Nov 11, 2004 | 21.69 | 22.07 | 21.60 | 21.97 | 3,237,228 | +0.33(+1.54%) |
Nov 10, 2004 | 21.67 | 21.69 | 21.54 | 21.64 | 2,741,102 | -0.02(-0.07%) |
Nov 09, 2004 | 21.73 | 21.74 | 21.60 | 21.65 | 1,798,481 | -0.04(-0.17%) |
Nov 08, 2004 | 21.71 | 21.80 | 21.58 | 21.69 | 2,945,785 | +0.06(+0.29%) |
Nov 05, 2004 | 21.78 | 21.80 | 21.33 | 21.62 | 2,692,239 | -0.12(-0.55%) |
Nov 04, 2004 | 21.47 | 21.76 | 21.37 | 21.74 | 3,189,904 | +0.35(+1.65%) |
Nov 03, 2004 | 21.48 | 21.62 | 21.35 | 21.39 | 5,041,096 | +0.06(+0.29%) |
Nov 02, 2004 | 21.59 | 21.66 | 21.27 | 21.33 | 4,656,160 | -0.18(-0.82%) |
Nov 01, 2004 | 21.64 | 21.74 | 21.46 | 21.51 | 1,841,188 | +0.02(+0.10%) |
Oct 29, 2004 | 21.48 | 21.58 | 21.40 | 21.48 | 2,650,302 | +0.09(+0.44%) |
Oct 28, 2004 | 21.60 | 21.60 | 21.31 | 21.39 | 3,646,402 | -0.18(-0.84%) |
Oct 27, 2004 | 21.73 | 21.79 | 21.57 | 21.57 | 2,418,302 | -0.10(-0.48%) |
Oct 26, 2004 | 21.42 | 21.75 | 21.29 | 21.68 | 4,277,381 | +0.33(+1.53%) |
Oct 25, 2004 | 21.37 | 21.56 | 21.30 | 21.35 | 2,083,768 | +0.11(+0.54%) |
Oct 22, 2004 | 21.33 | 21.34 | 21.18 | 21.23 | 1,744,809 | -0.05(-0.24%) |
Oct 21, 2004 | 21.18 | 21.33 | 21.08 | 21.29 | 2,637,413 | -0.05(-0.24%) |
Oct 20, 2004 | 21.44 | 21.45 | 21.17 | 21.34 | 2,208,232 | -0.03(-0.12%) |
Oct 19, 2004 | 21.61 | 21.62 | 21.31 | 21.36 | 1,770,010 | -0.22(-1.01%) |
Oct 18, 2004 | 21.67 | 21.69 | 21.50 | 21.58 | 1,837,917 | -0.08(-0.36%) |
Oct 15, 2004 | 21.57 | 21.72 | 21.55 | 21.66 | 1,997,778 | +0.10(+0.46%) |
Oct 14, 2004 | 21.55 | 21.65 | 21.47 | 21.56 | 1,437,400 | +0.02(+0.07%) |
Oct 13, 2004 | 21.62 | 21.65 | 21.39 | 21.55 | 2,174,375 | -0.01(-0.05%) |
Oct 12, 2004 | 21.32 | 21.58 | 21.27 | 21.56 | 1,962,959 | +0.24(+1.12%) |
Oct 11, 2004 | 21.31 | 21.34 | 21.19 | 21.32 | 1,901,785 | +0.12(+0.56%) |
Oct 08, 2004 | 21.13 | 21.24 | 20.95 | 21.20 | 2,207,463 | +0.01(+0.02%) |
Oct 07, 2004 | 21.44 | 21.44 | 21.17 | 21.19 | 1,859,848 | -0.24(-1.14%) |
Oct 06, 2004 | 21.34 | 21.57 | 21.16 | 21.44 | 3,747,012 | +0.09(+0.44%) |
Oct 05, 2004 | 21.41 | 21.49 | 21.33 | 21.34 | 3,705,845 | -0.07(-0.32%) |
Oct 04, 2004 | 21.45 | 21.45 | 21.31 | 21.41 | 2,651,264 | +0.08(+0.37%) |
Oct 01, 2004 | 21.35 | 21.52 | 21.26 | 21.33 | 2,002,010 | -0.02(-0.10%) |
Sep 30, 2004 | 21.47 | 21.52 | 21.08 | 21.35 | 2,120,896 | -0.12(-0.56%) |
Sep 29, 2004 | 21.32 | 21.47 | 21.11 | 21.47 | 1,988,929 | -0.11(-0.53%) |
Sep 28, 2004 | 21.47 | 21.61 | 21.47 | 21.59 | 1,674,209 | +0.11(+0.51%) |
Sep 27, 2004 | 21.21 | 21.48 | 21.13 | 21.48 | 2,532,956 | +0.27(+1.27%) |
Sep 24, 2004 | 21.30 | 21.30 | 21.07 | 21.21 | 1,883,509 | -0.09(-0.41%) |
Sep 23, 2004 | 21.36 | 21.43 | 21.27 | 21.30 | 1,241,181 | -0.08(-0.39%) |
Sep 22, 2004 | 21.41 | 21.43 | 21.21 | 21.38 | 1,746,541 | -0.05(-0.24%) |
Sep 21, 2004 | 21.57 | 21.57 | 21.38 | 21.43 | 1,896,975 | -0.14(-0.65%) |
Sep 20, 2004 | 21.61 | 21.62 | 21.52 | 21.57 | 2,268,445 | -0.09(-0.41%) |
Sep 17, 2004 | 21.57 | 21.71 | 21.51 | 21.66 | 3,257,234 | +0.05(+0.24%) |
Sep 16, 2004 | 21.44 | 21.62 | 21.44 | 21.61 | 1,785,977 | +0.16(+0.75%) |
Sep 15, 2004 | 21.55 | 21.55 | 21.22 | 21.45 | 1,802,713 | -0.05(-0.24%) |
Sep 14, 2004 | 21.26 | 21.95 | 21.25 | 21.50 | 1,794,634 | +0.29(+1.35%) |
Sep 13, 2004 | 21.20 | 21.21 | 21.05 | 21.21 | 2,805,738 | +0.01(+0.05%) |
Sep 10, 2004 | 21.24 | 21.26 | 21.01 | 21.20 | 1,434,899 | -0.03(-0.15%) |
Sep 09, 2004 | 21.25 | 21.39 | 21.11 | 21.23 | 2,315,961 | -0.04(-0.20%) |
Sep 08, 2004 | 21.38 | 21.39 | 21.16 | 21.28 | 2,778,229 | -0.31(-1.44%) |
Sep 07, 2004 | 21.56 | 21.60 | 21.42 | 21.59 | 3,289,361 | +0.04(+0.19%) |
Sep 03, 2004 | 21.57 | 21.64 | 21.31 | 21.55 | 2,238,435 | -0.03(-0.12%) |
Sep 02, 2004 | 21.36 | 21.68 | 21.34 | 21.57 | 2,383,675 | +0.32(+1.49%) |