Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.33 | 22.33 | 21.77 | 21.79 | 775,200 | -0.54(-2.42%) |
Nov 29, 2004 | 21.98 | 22.35 | 21.71 | 22.33 | 491,200 | +0.25(+1.13%) |
Nov 26, 2004 | 22.28 | 22.44 | 22.05 | 22.08 | 176,800 | -0.20(-0.90%) |
Nov 24, 2004 | 21.90 | 22.36 | 21.90 | 22.28 | 348,700 | +0.33(+1.50%) |
Nov 23, 2004 | 21.60 | 22.04 | 21.60 | 21.95 | 571,900 | +0.30(+1.39%) |
Nov 22, 2004 | 21.05 | 21.78 | 21.05 | 21.65 | 502,300 | +0.59(+2.80%) |
Nov 19, 2004 | 21.76 | 22.35 | 20.86 | 21.06 | 833,800 | -0.74(-3.39%) |
Nov 18, 2004 | 20.75 | 21.84 | 20.54 | 21.80 | 1,236,400 | +1.72(+8.57%) |
Nov 17, 2004 | 20.00 | 20.49 | 19.89 | 20.08 | 1,412,400 | +0.39(+1.98%) |
Nov 16, 2004 | 21.00 | 21.00 | 19.67 | 19.69 | 1,119,100 | -1.47(-6.95%) |
Nov 15, 2004 | 21.30 | 21.54 | 20.93 | 21.16 | 281,200 | -0.12(-0.56%) |
Nov 12, 2004 | 20.67 | 21.35 | 20.62 | 21.28 | 237,100 | +0.56(+2.70%) |
Nov 11, 2004 | 20.67 | 20.80 | 20.20 | 20.72 | 255,800 | +0.10(+0.48%) |
Nov 10, 2004 | 20.50 | 20.74 | 20.06 | 20.62 | 297,800 | +0.09(+0.44%) |
Nov 09, 2004 | 20.53 | 20.65 | 20.12 | 20.53 | 295,100 | -0.10(-0.48%) |
Nov 08, 2004 | 20.55 | 20.85 | 20.45 | 20.63 | 365,500 | -0.02(-0.10%) |
Nov 05, 2004 | 20.00 | 20.65 | 20.00 | 20.65 | 1,139,700 | +0.78(+3.93%) |
Nov 04, 2004 | 19.45 | 20.00 | 19.45 | 19.87 | 492,500 | +0.28(+1.43%) |
Nov 03, 2004 | 19.15 | 19.79 | 19.15 | 19.59 | 392,800 | +0.61(+3.21%) |
Nov 02, 2004 | 19.60 | 19.60 | 18.85 | 18.98 | 1,028,400 | -0.37(-1.91%) |
Nov 01, 2004 | 19.45 | 19.73 | 19.30 | 19.35 | 732,400 | -0.30(-1.53%) |
Oct 29, 2004 | 20.21 | 20.32 | 19.62 | 19.65 | 758,800 | -0.56(-2.77%) |
Oct 28, 2004 | 19.70 | 20.21 | 19.27 | 20.21 | 1,214,200 | +0.81(+4.18%) |
Oct 27, 2004 | 22.70 | 22.70 | 19.25 | 19.40 | 3,581,900 | -3.97(-16.99%) |
Oct 26, 2004 | 23.46 | 23.60 | 23.05 | 23.37 | 379,100 | -0.09(-0.38%) |
Oct 25, 2004 | 23.15 | 23.69 | 23.10 | 23.46 | 354,500 | +0.31(+1.34%) |
Oct 22, 2004 | 23.11 | 23.85 | 22.75 | 23.15 | 374,100 | -0.01(-0.04%) |
Oct 21, 2004 | 22.94 | 23.24 | 22.79 | 23.16 | 159,700 | +0.22(+0.96%) |
Oct 20, 2004 | 22.95 | 23.10 | 22.70 | 22.94 | 187,300 | -0.10(-0.43%) |
Oct 19, 2004 | 23.28 | 23.54 | 23.03 | 23.04 | 309,800 | -0.23(-0.99%) |
Oct 18, 2004 | 22.90 | 23.58 | 22.72 | 23.27 | 283,600 | +0.31(+1.35%) |
Oct 15, 2004 | 22.25 | 23.11 | 22.25 | 22.96 | 442,900 | +0.76(+3.42%) |
Oct 14, 2004 | 22.40 | 22.42 | 21.60 | 22.20 | 575,800 | -0.04(-0.18%) |
Oct 13, 2004 | 23.06 | 23.06 | 22.23 | 22.24 | 322,400 | -0.81(-3.51%) |
Oct 12, 2004 | 23.20 | 23.20 | 22.63 | 23.05 | 407,300 | -0.21(-0.90%) |
Oct 11, 2004 | 24.23 | 24.28 | 23.25 | 23.26 | 527,400 | -1.15(-4.71%) |
Oct 08, 2004 | 24.35 | 24.63 | 24.27 | 24.41 | 434,600 | -0.06(-0.25%) |
Oct 07, 2004 | 24.23 | 24.60 | 23.95 | 24.47 | 371,000 | +0.29(+1.20%) |
Oct 06, 2004 | 24.00 | 24.19 | 23.92 | 24.18 | 209,500 | +0.22(+0.92%) |
Oct 05, 2004 | 24.06 | 24.08 | 23.85 | 23.96 | 424,800 | -0.04(-0.17%) |
Oct 04, 2004 | 23.18 | 24.28 | 23.17 | 24.00 | 587,400 | +0.95(+4.12%) |
Oct 01, 2004 | 22.72 | 23.13 | 22.70 | 23.05 | 280,700 | +0.46(+2.04%) |
Sep 30, 2004 | 22.85 | 22.95 | 22.59 | 22.59 | 318,100 | -0.16(-0.70%) |
Sep 29, 2004 | 22.75 | 22.95 | 22.62 | 22.75 | 199,300 | -0.08(-0.35%) |
Sep 28, 2004 | 23.05 | 23.06 | 22.51 | 22.83 | 356,200 | -0.27(-1.17%) |
Sep 27, 2004 | 22.77 | 23.16 | 22.55 | 23.10 | 387,900 | +0.23(+1.01%) |
Sep 24, 2004 | 22.59 | 23.01 | 22.56 | 22.87 | 192,600 | +0.29(+1.28%) |
Sep 23, 2004 | 22.52 | 22.71 | 22.27 | 22.58 | 285,800 | +0.06(+0.27%) |
Sep 22, 2004 | 22.84 | 22.90 | 22.51 | 22.52 | 188,100 | -0.32(-1.40%) |
Sep 21, 2004 | 22.74 | 23.00 | 22.72 | 22.84 | 392,400 | +0.20(+0.88%) |
Sep 20, 2004 | 22.57 | 22.95 | 22.40 | 22.64 | 332,100 | -0.06(-0.26%) |
Sep 17, 2004 | 22.80 | 22.86 | 22.50 | 22.70 | 619,900 | +0.11(+0.49%) |
Sep 16, 2004 | 21.62 | 23.22 | 21.62 | 22.59 | 874,500 | +0.79(+3.62%) |
Sep 15, 2004 | 21.47 | 21.95 | 21.30 | 21.80 | 607,800 | +0.30(+1.40%) |
Sep 14, 2004 | 22.10 | 22.10 | 21.38 | 21.50 | 778,200 | -0.55(-2.49%) |
Sep 13, 2004 | 22.02 | 22.19 | 21.97 | 22.05 | 373,400 | +0.10(+0.46%) |
Sep 10, 2004 | 21.89 | 22.14 | 21.76 | 21.95 | 533,300 | +0.07(+0.32%) |
Sep 09, 2004 | 21.70 | 21.88 | 21.60 | 21.88 | 331,300 | +0.17(+0.78%) |
Sep 08, 2004 | 21.40 | 21.95 | 21.40 | 21.71 | 454,200 | +0.00(+0.00%) |
Sep 07, 2004 | 21.30 | 22.14 | 21.25 | 21.71 | 1,139,300 | +1.45(+7.16%) |
Sep 03, 2004 | 20.26 | 20.51 | 20.15 | 20.26 | 407,500 | +0.00(+0.00%) |
Sep 02, 2004 | 20.02 | 20.47 | 19.92 | 20.26 | 750,000 | +0.24(+1.20%) |