Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.51 | 22.67 | 22.25 | 22.33 | 1,099,465 | -0.18(-0.79%) |
Nov 29, 2004 | 22.87 | 22.87 | 22.34 | 22.51 | 1,220,700 | -0.36(-1.56%) |
Nov 26, 2004 | 22.94 | 22.97 | 22.68 | 22.87 | 495,893 | -0.04(-0.19%) |
Nov 24, 2004 | 22.86 | 23.00 | 22.57 | 22.91 | 940,946 | +0.05(+0.21%) |
Nov 23, 2004 | 22.70 | 22.87 | 22.46 | 22.87 | 902,880 | +0.17(+0.73%) |
Nov 22, 2004 | 22.72 | 22.82 | 22.43 | 22.70 | 1,127,623 | +0.18(+0.79%) |
Nov 19, 2004 | 23.21 | 23.21 | 22.43 | 22.52 | 1,018,902 | -0.68(-2.94%) |
Nov 18, 2004 | 23.32 | 23.40 | 23.03 | 23.20 | 513,622 | -0.12(-0.51%) |
Nov 17, 2004 | 23.30 | 23.61 | 23.02 | 23.32 | 738,365 | +0.28(+1.20%) |
Nov 16, 2004 | 23.41 | 23.43 | 22.95 | 23.05 | 540,216 | -0.54(-2.30%) |
Nov 15, 2004 | 23.47 | 23.72 | 23.41 | 23.59 | 1,511,666 | +0.18(+0.76%) |
Nov 12, 2004 | 22.87 | 23.50 | 22.84 | 23.41 | 1,314,300 | +0.41(+1.77%) |
Nov 11, 2004 | 23.15 | 23.26 | 22.87 | 23.00 | 552,730 | -0.14(-0.60%) |
Nov 10, 2004 | 23.13 | 23.31 | 23.05 | 23.14 | 699,517 | -0.03(-0.13%) |
Nov 09, 2004 | 23.12 | 23.35 | 22.94 | 23.17 | 1,727,544 | +0.13(+0.56%) |
Nov 08, 2004 | 22.63 | 23.09 | 22.63 | 23.04 | 1,027,245 | +0.42(+1.84%) |
Nov 05, 2004 | 22.84 | 22.84 | 22.42 | 22.63 | 980,575 | -0.26(-1.13%) |
Nov 04, 2004 | 23.23 | 23.23 | 22.64 | 22.89 | 1,223,829 | -0.35(-1.49%) |
Nov 03, 2004 | 23.54 | 23.55 | 22.97 | 23.23 | 1,231,129 | -0.03(-0.14%) |
Nov 02, 2004 | 22.87 | 23.48 | 22.79 | 23.26 | 1,038,456 | +0.37(+1.61%) |
Nov 01, 2004 | 22.57 | 22.91 | 22.47 | 22.89 | 1,014,209 | +0.25(+1.11%) |
Oct 29, 2004 | 22.89 | 23.07 | 22.43 | 22.64 | 1,020,205 | -0.24(-1.06%) |
Oct 28, 2004 | 22.56 | 22.97 | 22.51 | 22.89 | 1,196,975 | +0.32(+1.42%) |
Oct 27, 2004 | 22.28 | 22.64 | 21.98 | 22.56 | 1,322,643 | +0.14(+0.63%) |
Oct 26, 2004 | 21.70 | 22.50 | 21.63 | 22.42 | 1,483,248 | +0.91(+4.25%) |
Oct 25, 2004 | 20.89 | 21.77 | 20.87 | 21.51 | 1,065,310 | +0.59(+2.84%) |
Oct 22, 2004 | 21.01 | 21.24 | 20.83 | 20.92 | 733,411 | -0.21(-1.01%) |
Oct 21, 2004 | 20.92 | 21.16 | 20.70 | 21.13 | 801,720 | +0.30(+1.43%) |
Oct 20, 2004 | 20.71 | 21.02 | 20.51 | 20.83 | 1,008,212 | +0.05(+0.24%) |
Oct 19, 2004 | 21.05 | 21.38 | 20.70 | 20.78 | 1,202,450 | -0.31(-1.47%) |
Oct 18, 2004 | 21.10 | 21.14 | 20.81 | 21.09 | 977,447 | -0.08(-0.39%) |
Oct 15, 2004 | 21.22 | 21.39 | 21.08 | 21.17 | 976,665 | -0.00(-0.01%) |
Oct 14, 2004 | 20.80 | 21.33 | 20.67 | 21.17 | 2,284,447 | +0.37(+1.80%) |
Oct 13, 2004 | 21.39 | 21.39 | 20.71 | 20.80 | 2,367,096 | -0.72(-3.36%) |
Oct 12, 2004 | 20.33 | 21.57 | 20.18 | 21.52 | 4,977,445 | +1.42(+7.04%) |
Oct 11, 2004 | 20.11 | 20.11 | 19.77 | 20.11 | 1,127,623 | +0.22(+1.11%) |
Oct 08, 2004 | 20.22 | 20.38 | 19.79 | 19.89 | 1,628,209 | -0.25(-1.23%) |
Oct 07, 2004 | 20.65 | 20.65 | 20.10 | 20.13 | 2,236,474 | -0.52(-2.51%) |
Oct 06, 2004 | 20.70 | 20.93 | 20.50 | 20.65 | 1,795,332 | +0.01(+0.03%) |
Oct 05, 2004 | 20.06 | 20.72 | 19.92 | 20.65 | 2,593,142 | -0.01(-0.04%) |
Oct 04, 2004 | 22.10 | 22.39 | 20.51 | 20.66 | 2,833,006 | -1.46(-6.60%) |
Oct 01, 2004 | 21.71 | 22.12 | 21.57 | 22.12 | 1,097,118 | +0.55(+2.54%) |
Sep 30, 2004 | 21.03 | 21.61 | 21.02 | 21.57 | 1,562,246 | +0.59(+2.80%) |
Sep 29, 2004 | 21.86 | 21.88 | 20.98 | 20.98 | 1,445,704 | -0.71(-3.25%) |
Sep 28, 2004 | 22.04 | 22.09 | 21.54 | 21.69 | 718,810 | -0.35(-1.58%) |
Sep 27, 2004 | 21.52 | 22.30 | 21.39 | 22.03 | 820,492 | +0.38(+1.77%) |
Sep 24, 2004 | 21.54 | 21.70 | 21.23 | 21.65 | 825,706 | +0.26(+1.21%) |
Sep 23, 2004 | 21.89 | 21.98 | 21.15 | 21.39 | 1,879,024 | +0.09(+0.42%) |
Sep 22, 2004 | 21.01 | 21.30 | 20.96 | 21.30 | 715,942 | +0.22(+1.02%) |
Sep 21, 2004 | 20.69 | 21.12 | 20.56 | 21.09 | 813,192 | +0.60(+2.95%) |
Sep 20, 2004 | 20.73 | 20.73 | 20.45 | 20.48 | 511,797 | -0.25(-1.20%) |
Sep 17, 2004 | 20.92 | 20.94 | 20.73 | 20.73 | 427,584 | +0.00(+0.00%) |
Sep 16, 2004 | 20.55 | 20.77 | 20.55 | 20.73 | 374,918 | +0.19(+0.95%) |
Sep 15, 2004 | 20.49 | 20.65 | 20.34 | 20.53 | 283,665 | +0.05(+0.23%) |
Sep 14, 2004 | 20.48 | 20.51 | 20.40 | 20.49 | 271,933 | +0.01(+0.03%) |
Sep 13, 2004 | 20.43 | 20.56 | 20.30 | 20.48 | 724,025 | +0.13(+0.62%) |
Sep 10, 2004 | 20.52 | 20.52 | 20.21 | 20.35 | 445,313 | -0.17(-0.82%) |
Sep 09, 2004 | 20.58 | 20.64 | 20.40 | 20.52 | 440,881 | +0.02(+0.10%) |
Sep 08, 2004 | 20.71 | 20.72 | 20.45 | 20.50 | 418,719 | -0.21(-1.01%) |
Sep 07, 2004 | 20.65 | 20.74 | 20.24 | 20.71 | 1,386,259 | +0.25(+1.21%) |
Sep 03, 2004 | 20.49 | 20.58 | 20.33 | 20.46 | 325,902 | -0.09(-0.46%) |
Sep 02, 2004 | 20.52 | 20.56 | 20.41 | 20.56 | 353,799 | +0.06(+0.27%) |