Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.22 | 22.39 | 22.21 | 22.33 | 437,171 | +0.08(+0.35%) |
Nov 29, 2004 | 22.33 | 22.38 | 22.19 | 22.26 | 1,039,600 | -0.01(-0.03%) |
Nov 26, 2004 | 22.22 | 22.36 | 22.15 | 22.26 | 3,867,081 | +0.13(+0.60%) |
Nov 24, 2004 | 22.18 | 22.24 | 22.05 | 22.13 | 388,597 | +0.05(+0.25%) |
Nov 23, 2004 | 22.18 | 22.18 | 21.99 | 22.08 | 209,333 | -0.07(-0.32%) |
Nov 22, 2004 | 22.18 | 22.21 | 21.98 | 22.15 | 376,389 | +0.04(+0.18%) |
Nov 19, 2004 | 22.28 | 22.33 | 22.08 | 22.11 | 1,078,536 | -0.27(-1.22%) |
Nov 18, 2004 | 22.40 | 22.47 | 22.33 | 22.38 | 306,225 | -0.06(-0.28%) |
Nov 17, 2004 | 22.51 | 22.60 | 22.37 | 22.44 | 722,965 | -0.01(-0.03%) |
Nov 16, 2004 | 22.61 | 22.61 | 22.41 | 22.45 | 960,698 | -0.11(-0.48%) |
Nov 15, 2004 | 22.39 | 22.65 | 22.38 | 22.56 | 572,101 | +0.12(+0.52%) |
Nov 12, 2004 | 22.43 | 22.49 | 22.23 | 22.44 | 455,419 | +0.03(+0.14%) |
Nov 11, 2004 | 22.41 | 22.51 | 22.32 | 22.41 | 311,494 | +0.12(+0.52%) |
Nov 10, 2004 | 22.41 | 22.44 | 22.18 | 22.30 | 386,798 | -0.06(-0.28%) |
Nov 09, 2004 | 22.37 | 22.47 | 22.30 | 22.36 | 526,867 | +0.01(+0.03%) |
Nov 08, 2004 | 22.32 | 22.35 | 22.20 | 22.35 | 487,159 | -0.01(-0.03%) |
Nov 05, 2004 | 22.33 | 22.43 | 22.24 | 22.36 | 909,039 | +0.13(+0.60%) |
Nov 04, 2004 | 22.26 | 22.26 | 21.80 | 22.22 | 1,581,502 | +0.05(+0.21%) |
Nov 03, 2004 | 22.88 | 23.56 | 22.08 | 22.18 | 1,703,710 | +0.64(+2.96%) |
Nov 02, 2004 | 21.67 | 21.96 | 21.42 | 21.54 | 1,560,942 | -0.16(-0.75%) |
Nov 01, 2004 | 21.87 | 21.87 | 21.61 | 21.70 | 1,697,927 | -0.20(-0.92%) |
Oct 29, 2004 | 21.94 | 21.95 | 21.73 | 21.91 | 390,267 | +0.06(+0.29%) |
Oct 28, 2004 | 21.94 | 21.95 | 21.79 | 21.84 | 338,994 | -0.04(-0.18%) |
Oct 27, 2004 | 21.40 | 21.96 | 21.36 | 21.88 | 617,591 | +0.56(+2.63%) |
Oct 26, 2004 | 20.97 | 21.32 | 20.97 | 21.32 | 595,617 | +0.40(+1.90%) |
Oct 25, 2004 | 21.13 | 21.13 | 20.78 | 20.93 | 261,763 | -0.12(-0.55%) |
Oct 22, 2004 | 21.26 | 21.28 | 21.00 | 21.04 | 516,972 | -0.16(-0.73%) |
Oct 21, 2004 | 21.40 | 21.40 | 21.07 | 21.20 | 406,073 | -0.20(-0.95%) |
Oct 20, 2004 | 21.44 | 21.44 | 21.17 | 21.40 | 345,162 | -0.01(-0.04%) |
Oct 19, 2004 | 21.83 | 21.83 | 21.37 | 21.41 | 610,138 | -0.36(-1.64%) |
Oct 18, 2004 | 21.52 | 21.79 | 21.49 | 21.77 | 666,294 | +0.20(+0.94%) |
Oct 15, 2004 | 21.52 | 21.59 | 21.35 | 21.56 | 294,660 | +0.03(+0.14%) |
Oct 14, 2004 | 21.67 | 21.84 | 21.52 | 21.53 | 219,485 | -0.15(-0.68%) |
Oct 13, 2004 | 21.91 | 22.01 | 21.61 | 21.68 | 1,973,312 | -0.23(-1.07%) |
Oct 12, 2004 | 21.80 | 21.97 | 21.75 | 21.91 | 285,151 | -0.04(-0.18%) |
Oct 11, 2004 | 21.80 | 21.98 | 21.80 | 21.95 | 283,352 | +0.15(+0.68%) |
Oct 08, 2004 | 22.01 | 22.14 | 21.79 | 21.80 | 405,688 | -0.30(-1.37%) |
Oct 07, 2004 | 22.64 | 22.65 | 22.02 | 22.11 | 705,617 | -0.51(-2.27%) |
Oct 06, 2004 | 22.69 | 23.35 | 22.46 | 22.62 | 518,900 | -0.02(-0.10%) |
Oct 05, 2004 | 22.79 | 22.79 | 22.60 | 22.65 | 269,987 | -0.07(-0.31%) |
Oct 04, 2004 | 22.61 | 22.82 | 22.61 | 22.72 | 292,090 | +0.10(+0.45%) |
Oct 01, 2004 | 22.40 | 22.65 | 22.40 | 22.61 | 827,824 | +0.21(+0.94%) |
Sep 30, 2004 | 22.57 | 22.57 | 22.30 | 22.40 | 2,120,964 | -0.44(-1.91%) |
Sep 29, 2004 | 22.80 | 22.85 | 22.72 | 22.84 | 858,537 | +0.10(+0.45%) |
Sep 28, 2004 | 22.72 | 22.86 | 22.37 | 22.74 | 865,348 | +0.17(+0.76%) |
Sep 27, 2004 | 22.70 | 22.72 | 22.56 | 22.57 | 516,715 | -0.13(-0.58%) |
Sep 24, 2004 | 22.45 | 22.80 | 22.45 | 22.70 | 682,358 | +0.06(+0.27%) |
Sep 23, 2004 | 22.88 | 22.88 | 22.64 | 22.64 | 241,331 | -0.16(-0.72%) |
Sep 22, 2004 | 23.07 | 23.07 | 22.74 | 22.80 | 3,275,318 | -0.29(-1.25%) |
Sep 21, 2004 | 23.00 | 23.17 | 22.93 | 23.09 | 261,634 | +0.12(+0.51%) |
Sep 20, 2004 | 23.19 | 23.19 | 22.90 | 22.97 | 205,863 | -0.26(-1.11%) |
Sep 17, 2004 | 23.27 | 23.27 | 23.15 | 23.23 | 1,218,349 | +0.00(+0.00%) |
Sep 16, 2004 | 23.27 | 23.29 | 23.18 | 23.23 | 75,432 | -0.01(-0.03%) |
Sep 15, 2004 | 23.33 | 23.33 | 23.21 | 23.24 | 217,172 | -0.09(-0.40%) |
Sep 14, 2004 | 23.19 | 23.39 | 23.19 | 23.33 | 228,866 | +0.18(+0.77%) |
Sep 13, 2004 | 23.16 | 23.22 | 23.07 | 23.15 | 4,186,414 | +0.02(+0.10%) |
Sep 10, 2004 | 23.15 | 23.15 | 22.93 | 23.13 | 206,506 | -0.03(-0.13%) |
Sep 09, 2004 | 23.31 | 23.31 | 23.14 | 23.16 | 650,874 | -0.09(-0.40%) |
Sep 08, 2004 | 23.38 | 23.38 | 23.21 | 23.25 | 515,430 | -0.05(-0.23%) |
Sep 07, 2004 | 23.35 | 23.64 | 23.18 | 23.31 | 242,102 | +0.12(+0.54%) |
Sep 03, 2004 | 23.07 | 23.34 | 23.07 | 23.18 | 2,206,291 | -0.02(-0.07%) |
Sep 02, 2004 | 23.00 | 23.24 | 22.92 | 23.20 | 357,756 | +0.23(+1.02%) |