Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.05 | 24.11 | 23.99 | 24.03 | 234,824 | -0.07(-0.27%) |
Nov 29, 2004 | 24.23 | 24.23 | 23.92 | 24.09 | 252,410 | -0.03(-0.14%) |
Nov 26, 2004 | 24.17 | 24.23 | 24.12 | 24.12 | 91,033 | -0.00(-0.02%) |
Nov 24, 2004 | 23.99 | 24.13 | 23.96 | 24.13 | 335,684 | +0.24(+1.02%) |
Nov 23, 2004 | 23.82 | 23.91 | 23.69 | 23.88 | 286,030 | +0.10(+0.42%) |
Nov 22, 2004 | 23.56 | 23.80 | 23.56 | 23.78 | 369,822 | +0.21(+0.90%) |
Nov 19, 2004 | 23.84 | 23.84 | 23.54 | 23.57 | 315,512 | -0.23(-0.97%) |
Nov 18, 2004 | 23.85 | 23.87 | 23.70 | 23.80 | 234,824 | +0.04(+0.18%) |
Nov 17, 2004 | 23.82 | 23.94 | 23.76 | 23.76 | 340,856 | +0.12(+0.52%) |
Nov 16, 2004 | 23.75 | 23.76 | 23.61 | 23.64 | 325,339 | -0.10(-0.42%) |
Nov 15, 2004 | 23.78 | 23.78 | 23.67 | 23.74 | 670,852 | -0.04(-0.15%) |
Nov 12, 2004 | 23.52 | 23.77 | 23.40 | 23.77 | 246,203 | +0.28(+1.20%) |
Nov 11, 2004 | 23.33 | 23.50 | 23.30 | 23.49 | 203,272 | +0.22(+0.94%) |
Nov 10, 2004 | 23.24 | 23.33 | 23.20 | 23.27 | 297,409 | +0.07(+0.32%) |
Nov 09, 2004 | 23.18 | 23.26 | 23.16 | 23.20 | 259,134 | +0.06(+0.27%) |
Nov 08, 2004 | 23.22 | 23.24 | 23.08 | 23.14 | 272,064 | -0.06(-0.27%) |
Nov 05, 2004 | 23.25 | 23.34 | 23.13 | 23.20 | 673,438 | +0.03(+0.14%) |
Nov 04, 2004 | 22.83 | 23.18 | 22.82 | 23.17 | 460,337 | +0.33(+1.45%) |
Nov 03, 2004 | 22.90 | 22.90 | 22.73 | 22.84 | 378,097 | +0.32(+1.43%) |
Nov 02, 2004 | 22.59 | 22.70 | 22.46 | 22.52 | 421,028 | +0.02(+0.07%) |
Nov 01, 2004 | 22.48 | 22.54 | 22.43 | 22.50 | 1,684,112 | +0.04(+0.20%) |
Oct 29, 2004 | 22.45 | 22.51 | 22.32 | 22.46 | 192,928 | +0.06(+0.27%) |
Oct 28, 2004 | 22.46 | 22.51 | 22.32 | 22.40 | 199,134 | -0.11(-0.48%) |
Oct 27, 2004 | 22.30 | 22.50 | 22.25 | 22.50 | 281,892 | +0.19(+0.86%) |
Oct 26, 2004 | 22.04 | 22.31 | 21.93 | 22.31 | 460,855 | +0.28(+1.28%) |
Oct 25, 2004 | 21.85 | 22.05 | 21.82 | 22.03 | 277,754 | +0.11(+0.52%) |
Oct 22, 2004 | 22.07 | 22.12 | 21.91 | 21.92 | 242,065 | -0.12(-0.55%) |
Oct 21, 2004 | 21.89 | 22.10 | 21.79 | 22.04 | 267,927 | +0.17(+0.78%) |
Oct 20, 2004 | 21.79 | 21.91 | 21.65 | 21.87 | 928,951 | +0.05(+0.22%) |
Oct 19, 2004 | 22.06 | 22.12 | 21.80 | 21.82 | 331,546 | -0.18(-0.80%) |
Oct 18, 2004 | 21.89 | 22.02 | 21.86 | 22.00 | 238,444 | +0.01(+0.03%) |
Oct 15, 2004 | 21.90 | 22.06 | 21.81 | 21.99 | 154,135 | +0.11(+0.51%) |
Oct 14, 2004 | 22.07 | 22.07 | 21.87 | 21.88 | 389,476 | -0.14(-0.63%) |
Oct 13, 2004 | 22.33 | 22.33 | 21.94 | 22.02 | 263,271 | -0.24(-1.06%) |
Oct 12, 2004 | 22.23 | 22.31 | 22.11 | 22.25 | 241,548 | -0.04(-0.17%) |
Oct 11, 2004 | 22.33 | 22.35 | 22.23 | 22.29 | 163,445 | -0.01(-0.03%) |
Oct 08, 2004 | 22.47 | 22.48 | 22.26 | 22.30 | 299,478 | -0.17(-0.76%) |
Oct 07, 2004 | 22.73 | 22.73 | 22.44 | 22.47 | 286,547 | -0.27(-1.18%) |
Oct 06, 2004 | 22.59 | 22.75 | 22.55 | 22.74 | 358,442 | +0.16(+0.73%) |
Oct 05, 2004 | 22.64 | 22.65 | 22.52 | 22.57 | 320,167 | -0.03(-0.15%) |
Oct 04, 2004 | 22.74 | 22.79 | 22.57 | 22.61 | 801,712 | -0.02(-0.09%) |
Oct 01, 2004 | 22.31 | 22.63 | 22.31 | 22.63 | 3,986,836 | +0.34(+1.54%) |
Sep 30, 2004 | 22.11 | 22.30 | 22.07 | 22.29 | 262,754 | +0.17(+0.78%) |
Sep 29, 2004 | 22.04 | 22.12 | 22.02 | 22.11 | 190,859 | +0.06(+0.27%) |
Sep 28, 2004 | 22.05 | 22.09 | 21.91 | 22.05 | 168,618 | +0.10(+0.47%) |
Sep 27, 2004 | 21.95 | 22.02 | 21.86 | 21.95 | 211,548 | -0.20(-0.90%) |
Sep 24, 2004 | 22.07 | 22.22 | 22.04 | 22.15 | 326,374 | +0.13(+0.59%) |
Sep 23, 2004 | 22.08 | 22.10 | 22.01 | 22.02 | 270,513 | -0.02(-0.09%) |
Sep 22, 2004 | 22.21 | 22.21 | 22.04 | 22.04 | 485,682 | -0.31(-1.38%) |
Sep 21, 2004 | 22.22 | 22.37 | 22.20 | 22.35 | 167,583 | +0.18(+0.79%) |
Sep 20, 2004 | 22.21 | 22.27 | 22.13 | 22.17 | 297,409 | -0.05(-0.23%) |
Sep 17, 2004 | 22.24 | 22.29 | 22.14 | 22.22 | 477,923 | +0.01(+0.04%) |
Sep 16, 2004 | 22.03 | 22.24 | 22.03 | 22.21 | 432,924 | +0.19(+0.84%) |
Sep 15, 2004 | 22.13 | 22.13 | 21.97 | 22.03 | 160,342 | -0.12(-0.56%) |
Sep 14, 2004 | 22.23 | 22.23 | 22.07 | 22.15 | 527,578 | -0.04(-0.17%) |
Sep 13, 2004 | 22.21 | 22.25 | 22.12 | 22.19 | 2,371,516 | +0.10(+0.45%) |
Sep 10, 2004 | 22.07 | 22.10 | 21.93 | 22.09 | 232,755 | +0.07(+0.32%) |
Sep 09, 2004 | 21.96 | 22.11 | 21.92 | 22.02 | 328,960 | +0.08(+0.34%) |
Sep 08, 2004 | 22.11 | 22.11 | 21.86 | 21.94 | 433,441 | -0.18(-0.80%) |
Sep 07, 2004 | 22.01 | 22.20 | 22.01 | 22.12 | 522,405 | +0.14(+0.62%) |
Sep 03, 2004 | 22.01 | 22.07 | 21.87 | 21.98 | 224,996 | -0.07(-0.33%) |
Sep 02, 2004 | 21.87 | 22.06 | 21.84 | 22.06 | 719,471 | +0.21(+0.96%) |