Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.40 | 21.15 | 20.29 | 20.47 | 2,787,600 | -0.25(-1.21%) |
Nov 29, 2004 | 21.07 | 21.34 | 20.67 | 20.72 | 1,531,100 | -0.13(-0.62%) |
Nov 26, 2004 | 20.70 | 21.01 | 20.55 | 20.85 | 312,100 | -0.05(-0.24%) |
Nov 24, 2004 | 20.98 | 21.31 | 20.83 | 20.90 | 1,095,100 | +0.07(+0.34%) |
Nov 23, 2004 | 20.91 | 21.24 | 20.79 | 20.83 | 827,900 | -0.28(-1.30%) |
Nov 22, 2004 | 21.18 | 21.19 | 20.85 | 21.11 | 1,014,000 | -0.20(-0.92%) |
Nov 19, 2004 | 22.11 | 22.18 | 21.30 | 21.30 | 1,492,000 | -0.88(-3.97%) |
Nov 18, 2004 | 21.94 | 22.18 | 21.71 | 22.18 | 1,169,000 | +0.17(+0.77%) |
Nov 17, 2004 | 21.39 | 22.25 | 21.37 | 22.01 | 1,679,900 | +0.83(+3.92%) |
Nov 16, 2004 | 20.87 | 21.34 | 20.77 | 21.18 | 1,296,500 | +0.27(+1.29%) |
Nov 15, 2004 | 20.55 | 21.37 | 20.24 | 20.91 | 918,200 | -0.17(-0.81%) |
Nov 12, 2004 | 20.68 | 21.11 | 20.45 | 21.08 | 1,501,000 | +0.43(+2.08%) |
Nov 11, 2004 | 20.34 | 20.84 | 20.34 | 20.65 | 765,600 | +0.29(+1.42%) |
Nov 10, 2004 | 21.03 | 21.05 | 20.36 | 20.36 | 1,218,700 | -0.76(-3.60%) |
Nov 09, 2004 | 21.16 | 21.38 | 20.99 | 21.12 | 1,170,900 | +0.11(+0.52%) |
Nov 08, 2004 | 21.14 | 21.30 | 20.82 | 21.01 | 413,700 | -0.07(-0.33%) |
Nov 05, 2004 | 21.17 | 21.47 | 20.86 | 21.08 | 452,800 | +0.31(+1.49%) |
Nov 04, 2004 | 20.55 | 20.94 | 20.34 | 20.77 | 573,100 | +0.12(+0.58%) |
Nov 03, 2004 | 21.33 | 21.40 | 20.38 | 20.65 | 1,017,300 | -0.06(-0.29%) |
Nov 02, 2004 | 20.54 | 20.94 | 20.27 | 20.71 | 649,500 | -0.06(-0.29%) |
Nov 01, 2004 | 20.80 | 21.08 | 20.59 | 20.77 | 1,242,500 | -0.11(-0.53%) |
Oct 29, 2004 | 20.65 | 20.93 | 20.50 | 20.88 | 1,472,600 | +0.23(+1.11%) |
Oct 28, 2004 | 20.14 | 20.76 | 20.07 | 20.65 | 1,219,000 | +0.40(+1.98%) |
Oct 27, 2004 | 19.50 | 20.25 | 19.43 | 20.25 | 907,300 | +0.68(+3.47%) |
Oct 26, 2004 | 19.12 | 20.22 | 18.98 | 19.57 | 2,013,500 | -0.63(-3.12%) |
Oct 25, 2004 | 20.27 | 20.58 | 20.14 | 20.20 | 1,388,300 | -0.06(-0.30%) |
Oct 22, 2004 | 21.32 | 21.39 | 20.15 | 20.26 | 1,303,900 | -1.02(-4.79%) |
Oct 21, 2004 | 20.35 | 21.38 | 20.24 | 21.28 | 1,867,200 | +1.04(+5.14%) |
Oct 20, 2004 | 19.68 | 20.46 | 19.47 | 20.24 | 1,112,600 | +0.46(+2.33%) |
Oct 19, 2004 | 19.90 | 20.37 | 19.75 | 19.78 | 1,482,800 | +0.22(+1.12%) |
Oct 18, 2004 | 19.38 | 19.58 | 19.04 | 19.56 | 1,032,900 | +0.09(+0.46%) |
Oct 15, 2004 | 19.39 | 19.70 | 19.11 | 19.47 | 2,029,900 | -0.10(-0.51%) |
Oct 14, 2004 | 20.17 | 20.24 | 19.54 | 19.57 | 850,400 | -0.62(-3.07%) |
Oct 13, 2004 | 20.36 | 20.72 | 20.18 | 20.19 | 1,688,200 | +0.36(+1.82%) |
Oct 12, 2004 | 19.64 | 19.95 | 19.27 | 19.83 | 886,300 | -0.27(-1.34%) |
Oct 11, 2004 | 19.79 | 20.17 | 19.48 | 20.10 | 752,700 | +0.37(+1.88%) |
Oct 08, 2004 | 20.14 | 20.20 | 19.53 | 19.73 | 827,700 | -0.56(-2.76%) |
Oct 07, 2004 | 20.80 | 20.97 | 20.29 | 20.29 | 986,800 | -0.53(-2.55%) |
Oct 06, 2004 | 20.76 | 20.86 | 20.15 | 20.82 | 1,040,300 | +0.01(+0.05%) |
Oct 05, 2004 | 20.80 | 21.05 | 20.21 | 20.81 | 1,534,900 | +0.06(+0.29%) |
Oct 04, 2004 | 20.76 | 21.50 | 20.51 | 20.75 | 1,670,800 | +0.42(+2.07%) |
Oct 01, 2004 | 19.37 | 20.48 | 19.35 | 20.33 | 1,229,000 | +1.16(+6.05%) |
Sep 30, 2004 | 19.06 | 19.65 | 19.01 | 19.17 | 1,085,900 | +0.12(+0.63%) |
Sep 29, 2004 | 19.19 | 19.30 | 18.82 | 19.05 | 1,572,700 | +0.25(+1.33%) |
Sep 28, 2004 | 19.42 | 19.42 | 18.46 | 18.80 | 1,142,700 | -0.18(-0.95%) |
Sep 27, 2004 | 18.90 | 19.24 | 18.64 | 18.98 | 817,500 | -0.27(-1.40%) |
Sep 24, 2004 | 19.96 | 20.01 | 18.98 | 19.25 | 1,249,400 | -0.68(-3.41%) |
Sep 23, 2004 | 19.62 | 20.06 | 19.44 | 19.93 | 588,500 | +0.21(+1.06%) |
Sep 22, 2004 | 20.14 | 20.25 | 19.68 | 19.72 | 781,200 | -0.58(-2.86%) |
Sep 21, 2004 | 20.18 | 20.43 | 19.88 | 20.30 | 1,322,800 | +0.10(+0.50%) |
Sep 20, 2004 | 19.22 | 20.54 | 19.12 | 20.20 | 1,290,600 | +0.73(+3.75%) |
Sep 17, 2004 | 19.03 | 19.68 | 19.00 | 19.47 | 653,700 | +0.34(+1.78%) |
Sep 16, 2004 | 19.22 | 19.50 | 18.99 | 19.13 | 488,000 | +0.07(+0.37%) |
Sep 15, 2004 | 19.45 | 19.50 | 18.99 | 19.06 | 855,300 | -0.70(-3.54%) |
Sep 14, 2004 | 19.82 | 19.99 | 19.45 | 19.76 | 1,251,500 | -0.04(-0.20%) |
Sep 13, 2004 | 19.42 | 20.41 | 19.37 | 19.80 | 1,779,600 | +0.38(+1.96%) |
Sep 10, 2004 | 18.85 | 19.50 | 18.63 | 19.42 | 1,741,200 | +0.55(+2.91%) |
Sep 09, 2004 | 18.04 | 19.05 | 17.99 | 18.87 | 1,882,000 | +1.05(+5.89%) |
Sep 08, 2004 | 17.82 | 18.11 | 17.62 | 17.82 | 1,352,700 | -0.01(-0.06%) |
Sep 07, 2004 | 17.99 | 18.18 | 17.70 | 17.83 | 496,000 | -0.02(-0.11%) |
Sep 03, 2004 | 18.49 | 18.56 | 17.62 | 17.85 | 944,000 | -0.95(-5.05%) |
Sep 02, 2004 | 18.75 | 18.84 | 18.36 | 18.80 | 1,437,800 | +0.14(+0.75%) |