Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.80 | 25.92 | 25.63 | 25.92 | 949,827 | +0.15(+0.56%) |
Nov 29, 2004 | 25.93 | 25.97 | 25.61 | 25.78 | 491,783 | -0.15(-0.56%) |
Nov 26, 2004 | 25.95 | 26.09 | 25.90 | 25.92 | 126,987 | -0.08(-0.31%) |
Nov 24, 2004 | 25.50 | 26.13 | 25.50 | 26.01 | 343,943 | +0.57(+2.23%) |
Nov 23, 2004 | 25.35 | 25.53 | 25.29 | 25.44 | 623,690 | +0.09(+0.34%) |
Nov 22, 2004 | 25.18 | 25.72 | 25.18 | 25.35 | 466,479 | +0.00(+0.00%) |
Nov 19, 2004 | 25.62 | 25.64 | 25.13 | 25.35 | 463,902 | -0.26(-1.03%) |
Nov 18, 2004 | 25.60 | 25.82 | 25.10 | 25.62 | 547,076 | +0.10(+0.40%) |
Nov 17, 2004 | 26.01 | 26.35 | 25.40 | 25.52 | 733,574 | -0.58(-2.24%) |
Nov 16, 2004 | 26.43 | 26.59 | 26.10 | 26.10 | 821,434 | -0.34(-1.28%) |
Nov 15, 2004 | 25.81 | 26.51 | 25.81 | 26.44 | 895,940 | +0.58(+2.25%) |
Nov 12, 2004 | 25.29 | 25.86 | 25.20 | 25.86 | 854,938 | +0.73(+2.92%) |
Nov 11, 2004 | 24.97 | 25.14 | 24.92 | 25.12 | 317,702 | +0.20(+0.79%) |
Nov 10, 2004 | 24.86 | 25.31 | 24.63 | 24.93 | 422,197 | -0.23(-0.90%) |
Nov 09, 2004 | 24.76 | 25.20 | 24.69 | 25.15 | 788,164 | +0.39(+1.59%) |
Nov 08, 2004 | 24.64 | 25.11 | 24.37 | 24.76 | 913,746 | +0.11(+0.45%) |
Nov 05, 2004 | 26.21 | 26.23 | 24.56 | 24.65 | 2,031,797 | -1.56(-5.94%) |
Nov 04, 2004 | 25.57 | 26.27 | 25.52 | 26.21 | 313,485 | +0.55(+2.15%) |
Nov 03, 2004 | 26.08 | 26.08 | 25.57 | 25.66 | 274,123 | +0.09(+0.35%) |
Nov 02, 2004 | 25.66 | 25.80 | 25.43 | 25.57 | 585,969 | -0.09(-0.33%) |
Nov 01, 2004 | 25.57 | 25.80 | 25.53 | 25.65 | 294,741 | +0.15(+0.59%) |
Oct 29, 2004 | 25.35 | 25.57 | 25.35 | 25.50 | 710,379 | +0.14(+0.56%) |
Oct 28, 2004 | 25.17 | 25.37 | 25.01 | 25.36 | 380,493 | +0.19(+0.76%) |
Oct 27, 2004 | 24.96 | 25.20 | 24.87 | 25.17 | 531,144 | +0.17(+0.68%) |
Oct 26, 2004 | 24.65 | 25.00 | 24.58 | 25.00 | 288,181 | +0.56(+2.31%) |
Oct 25, 2004 | 24.57 | 24.61 | 24.41 | 24.44 | 329,417 | -0.14(-0.56%) |
Oct 22, 2004 | 24.76 | 24.88 | 24.53 | 24.57 | 563,008 | -0.18(-0.74%) |
Oct 21, 2004 | 24.39 | 24.84 | 24.37 | 24.76 | 451,484 | +0.36(+1.49%) |
Oct 20, 2004 | 24.29 | 24.44 | 24.01 | 24.39 | 546,842 | +0.11(+0.44%) |
Oct 19, 2004 | 24.35 | 24.67 | 24.29 | 24.29 | 261,706 | -0.06(-0.26%) |
Oct 18, 2004 | 24.22 | 24.54 | 24.20 | 24.35 | 301,536 | +0.13(+0.53%) |
Oct 15, 2004 | 23.97 | 24.22 | 23.94 | 24.22 | 453,827 | +0.26(+1.07%) |
Oct 14, 2004 | 23.69 | 23.97 | 23.64 | 23.97 | 380,024 | +0.23(+0.99%) |
Oct 13, 2004 | 23.90 | 23.94 | 23.69 | 23.73 | 332,697 | +0.00(+0.00%) |
Oct 12, 2004 | 23.39 | 23.73 | 23.18 | 23.73 | 327,074 | +0.34(+1.46%) |
Oct 11, 2004 | 23.43 | 23.58 | 23.19 | 23.39 | 487,097 | -0.04(-0.16%) |
Oct 08, 2004 | 23.26 | 23.53 | 23.26 | 23.43 | 376,510 | +0.23(+1.01%) |
Oct 07, 2004 | 23.33 | 23.34 | 23.10 | 23.19 | 434,849 | -0.20(-0.84%) |
Oct 06, 2004 | 23.37 | 23.47 | 23.24 | 23.39 | 326,605 | +0.06(+0.24%) |
Oct 05, 2004 | 23.11 | 23.37 | 22.91 | 23.33 | 456,873 | +0.22(+0.96%) |
Oct 04, 2004 | 23.09 | 23.37 | 23.09 | 23.11 | 914,917 | +0.02(+0.09%) |
Oct 01, 2004 | 22.74 | 23.21 | 22.64 | 23.09 | 639,856 | +0.35(+1.52%) |
Sep 30, 2004 | 22.54 | 22.96 | 22.54 | 22.74 | 589,015 | +0.14(+0.60%) |
Sep 29, 2004 | 22.44 | 22.69 | 22.39 | 22.61 | 792,850 | +0.17(+0.74%) |
Sep 28, 2004 | 22.41 | 22.52 | 22.38 | 22.44 | 641,731 | -0.01(-0.04%) |
Sep 27, 2004 | 22.30 | 22.45 | 22.28 | 22.45 | 461,559 | +0.16(+0.71%) |
Sep 24, 2004 | 22.37 | 22.45 | 22.29 | 22.29 | 580,111 | -0.04(-0.17%) |
Sep 23, 2004 | 22.45 | 22.53 | 22.28 | 22.33 | 532,081 | -0.18(-0.82%) |
Sep 22, 2004 | 22.62 | 22.71 | 22.48 | 22.51 | 936,941 | -0.10(-0.45%) |
Sep 21, 2004 | 22.83 | 23.02 | 22.49 | 22.62 | 858,453 | -0.22(-0.95%) |
Sep 20, 2004 | 23.07 | 23.07 | 22.80 | 22.83 | 398,299 | -0.24(-1.04%) |
Sep 17, 2004 | 23.22 | 23.22 | 22.87 | 23.07 | 653,680 | -0.17(-0.72%) |
Sep 16, 2004 | 22.52 | 23.24 | 22.52 | 23.24 | 922,181 | +0.74(+3.30%) |
Sep 15, 2004 | 22.39 | 22.56 | 22.19 | 22.50 | 1,155,537 | +0.11(+0.48%) |
Sep 14, 2004 | 22.79 | 22.79 | 22.37 | 22.39 | 900,625 | -0.36(-1.58%) |
Sep 13, 2004 | 23.01 | 23.01 | 22.69 | 22.75 | 713,190 | -0.26(-1.11%) |
Sep 10, 2004 | 22.62 | 23.04 | 22.57 | 23.01 | 861,733 | +0.13(+0.56%) |
Sep 09, 2004 | 23.58 | 23.58 | 22.87 | 22.88 | 1,509,321 | -0.93(-3.93%) |
Sep 08, 2004 | 23.73 | 24.02 | 23.71 | 23.81 | 636,342 | +0.09(+0.38%) |
Sep 07, 2004 | 23.24 | 23.72 | 23.08 | 23.72 | 603,306 | +0.57(+2.47%) |
Sep 03, 2004 | 23.03 | 23.22 | 23.00 | 23.15 | 652,274 | +0.10(+0.44%) |
Sep 02, 2004 | 23.13 | 23.13 | 23.01 | 23.05 | 1,529,470 | +0.02(+0.09%) |