Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.98 | 26.08 | 25.83 | 25.83 | 1,092,437 | -0.20(-0.78%) |
Nov 29, 2004 | 26.01 | 26.09 | 25.72 | 26.04 | 1,577,675 | +0.03(+0.10%) |
Nov 26, 2004 | 25.79 | 26.11 | 25.78 | 26.01 | 557,056 | +0.20(+0.79%) |
Nov 24, 2004 | 25.72 | 25.89 | 25.64 | 25.81 | 1,107,323 | +0.12(+0.48%) |
Nov 23, 2004 | 25.80 | 25.82 | 25.60 | 25.69 | 1,644,010 | -0.12(-0.47%) |
Nov 22, 2004 | 25.69 | 25.84 | 25.51 | 25.81 | 1,018,267 | +0.15(+0.60%) |
Nov 19, 2004 | 25.87 | 25.87 | 25.39 | 25.65 | 1,137,879 | -0.12(-0.48%) |
Nov 18, 2004 | 25.79 | 25.88 | 25.67 | 25.78 | 1,304,761 | +0.18(+0.69%) |
Nov 17, 2004 | 25.46 | 26.02 | 25.46 | 25.60 | 1,797,311 | +0.15(+0.60%) |
Nov 16, 2004 | 25.48 | 25.73 | 25.41 | 25.45 | 1,442,132 | -0.16(-0.61%) |
Nov 15, 2004 | 25.65 | 25.70 | 25.46 | 25.60 | 1,269,504 | -0.05(-0.18%) |
Nov 12, 2004 | 25.56 | 25.65 | 25.43 | 25.65 | 1,931,026 | +0.09(+0.36%) |
Nov 11, 2004 | 25.28 | 25.63 | 25.15 | 25.56 | 1,429,857 | +0.29(+1.14%) |
Nov 10, 2004 | 25.41 | 25.45 | 25.23 | 25.27 | 1,940,689 | -0.11(-0.45%) |
Nov 09, 2004 | 25.13 | 25.52 | 25.11 | 25.39 | 1,809,847 | +0.26(+1.05%) |
Nov 08, 2004 | 24.88 | 25.17 | 24.88 | 25.12 | 1,568,273 | -0.08(-0.32%) |
Nov 05, 2004 | 25.30 | 25.50 | 24.99 | 25.20 | 2,616,574 | -0.10(-0.41%) |
Nov 04, 2004 | 24.74 | 25.33 | 24.66 | 25.31 | 2,988,468 | +0.56(+2.26%) |
Nov 03, 2004 | 24.58 | 24.89 | 24.37 | 24.75 | 3,568,246 | +0.38(+1.54%) |
Nov 02, 2004 | 24.37 | 24.62 | 24.23 | 24.37 | 1,609,014 | +0.00(+0.00%) |
Nov 01, 2004 | 24.18 | 24.41 | 24.04 | 24.37 | 2,172,339 | -0.04(-0.16%) |
Oct 29, 2004 | 23.91 | 24.43 | 23.91 | 24.41 | 1,784,514 | +0.50(+2.10%) |
Oct 28, 2004 | 23.95 | 23.95 | 23.62 | 23.91 | 2,379,701 | -0.17(-0.70%) |
Oct 27, 2004 | 23.73 | 24.08 | 23.53 | 24.08 | 2,511,848 | +0.37(+1.55%) |
Oct 26, 2004 | 23.38 | 23.71 | 23.30 | 23.71 | 2,661,755 | +0.38(+1.61%) |
Oct 25, 2004 | 22.93 | 23.33 | 22.83 | 23.33 | 1,701,726 | +0.31(+1.35%) |
Oct 22, 2004 | 23.32 | 23.51 | 23.02 | 23.02 | 1,599,351 | -0.02(-0.07%) |
Oct 21, 2004 | 22.89 | 23.26 | 22.67 | 23.04 | 1,940,428 | +0.06(+0.25%) |
Oct 20, 2004 | 22.79 | 23.05 | 22.76 | 22.98 | 1,721,052 | +0.20(+0.87%) |
Oct 19, 2004 | 23.28 | 23.39 | 22.74 | 22.78 | 1,051,957 | -0.40(-1.72%) |
Oct 18, 2004 | 23.21 | 23.35 | 23.01 | 23.18 | 714,798 | +0.00(+0.00%) |
Oct 15, 2004 | 22.92 | 23.32 | 22.85 | 23.18 | 1,591,255 | +0.24(+1.03%) |
Oct 14, 2004 | 22.81 | 23.07 | 22.81 | 22.94 | 2,367,687 | +0.38(+1.70%) |
Oct 13, 2004 | 23.32 | 23.32 | 22.55 | 22.56 | 1,565,139 | -0.67(-2.87%) |
Oct 12, 2004 | 23.34 | 23.34 | 23.01 | 23.23 | 1,301,366 | -0.15(-0.64%) |
Oct 11, 2004 | 23.36 | 23.53 | 23.27 | 23.38 | 641,412 | +0.03(+0.15%) |
Oct 08, 2004 | 23.51 | 23.51 | 23.27 | 23.34 | 1,003,381 | -0.16(-0.70%) |
Oct 07, 2004 | 23.74 | 23.80 | 23.50 | 23.51 | 980,921 | -0.32(-1.33%) |
Oct 06, 2004 | 23.74 | 23.86 | 23.68 | 23.82 | 1,495,670 | +0.16(+0.68%) |
Oct 05, 2004 | 23.80 | 23.86 | 23.58 | 23.66 | 1,070,238 | -0.16(-0.66%) |
Oct 04, 2004 | 23.80 | 23.95 | 23.73 | 23.82 | 1,606,663 | +0.06(+0.24%) |
Oct 01, 2004 | 23.51 | 23.76 | 23.38 | 23.76 | 1,562,788 | +0.30(+1.27%) |
Sep 30, 2004 | 23.31 | 23.69 | 23.31 | 23.46 | 2,700,146 | +0.00(+0.02%) |
Sep 29, 2004 | 23.04 | 23.46 | 22.98 | 23.46 | 1,273,944 | +0.33(+1.42%) |
Sep 28, 2004 | 22.78 | 23.18 | 22.77 | 23.13 | 2,001,800 | +0.36(+1.56%) |
Sep 27, 2004 | 22.84 | 22.93 | 22.65 | 22.78 | 1,081,468 | -0.07(-0.30%) |
Sep 24, 2004 | 22.59 | 22.90 | 22.50 | 22.84 | 1,049,868 | +0.38(+1.69%) |
Sep 23, 2004 | 22.64 | 22.65 | 22.35 | 22.46 | 1,384,154 | -0.13(-0.58%) |
Sep 22, 2004 | 22.76 | 22.76 | 22.57 | 22.60 | 1,403,219 | -0.20(-0.87%) |
Sep 21, 2004 | 22.83 | 23.00 | 22.64 | 22.79 | 1,132,917 | +0.06(+0.27%) |
Sep 20, 2004 | 22.74 | 22.97 | 22.69 | 22.73 | 1,498,020 | -0.03(-0.13%) |
Sep 17, 2004 | 22.90 | 23.05 | 22.76 | 22.76 | 1,210,743 | -0.13(-0.59%) |
Sep 16, 2004 | 22.77 | 23.04 | 22.77 | 22.90 | 1,575,585 | +0.13(+0.57%) |
Sep 15, 2004 | 22.71 | 22.91 | 22.70 | 22.77 | 1,464,069 | -0.06(-0.25%) |
Sep 14, 2004 | 22.94 | 22.97 | 22.61 | 22.82 | 1,405,308 | -0.22(-0.95%) |
Sep 13, 2004 | 22.97 | 23.12 | 22.95 | 23.04 | 1,116,464 | +0.09(+0.38%) |
Sep 10, 2004 | 22.92 | 22.98 | 22.66 | 22.96 | 1,141,013 | -0.03(-0.12%) |
Sep 09, 2004 | 23.13 | 23.25 | 22.93 | 22.98 | 1,129,261 | -0.06(-0.27%) |
Sep 08, 2004 | 23.22 | 23.28 | 23.02 | 23.04 | 743,526 | -0.25(-1.05%) |
Sep 07, 2004 | 23.40 | 23.43 | 23.18 | 23.29 | 1,356,210 | +0.05(+0.21%) |
Sep 03, 2004 | 23.20 | 23.38 | 23.20 | 23.24 | 1,213,616 | -0.05(-0.23%) |
Sep 02, 2004 | 22.84 | 23.30 | 22.84 | 23.29 | 1,115,680 | +0.53(+2.32%) |