Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.79 | 25.32 | 24.19 | 24.19 | 908,404 | -0.56(-2.25%) |
Nov 29, 2004 | 24.36 | 25.04 | 24.28 | 24.74 | 1,254,135 | +0.68(+2.83%) |
Nov 26, 2004 | 24.13 | 24.45 | 24.06 | 24.06 | 164,997 | -0.16(-0.65%) |
Nov 24, 2004 | 24.04 | 24.74 | 23.94 | 24.22 | 526,617 | +0.22(+0.93%) |
Nov 23, 2004 | 23.93 | 24.47 | 23.83 | 24.00 | 627,755 | -0.12(-0.49%) |
Nov 22, 2004 | 23.97 | 24.19 | 23.65 | 24.11 | 844,238 | -0.04(-0.16%) |
Nov 19, 2004 | 24.63 | 24.79 | 24.00 | 24.15 | 940,792 | -0.64(-2.59%) |
Nov 18, 2004 | 25.04 | 25.13 | 24.27 | 24.79 | 1,671,671 | -0.33(-1.33%) |
Nov 17, 2004 | 26.35 | 26.78 | 25.00 | 25.13 | 2,179,344 | -1.58(-5.91%) |
Nov 16, 2004 | 26.48 | 27.48 | 25.99 | 26.71 | 1,202,955 | +0.21(+0.79%) |
Nov 15, 2004 | 26.35 | 27.00 | 26.03 | 26.50 | 1,685,268 | +0.31(+1.20%) |
Nov 12, 2004 | 26.02 | 26.54 | 25.68 | 26.18 | 1,052,624 | +0.16(+0.60%) |
Nov 11, 2004 | 25.50 | 26.40 | 25.43 | 26.03 | 861,196 | +0.39(+1.53%) |
Nov 10, 2004 | 26.04 | 26.09 | 25.41 | 25.63 | 688,559 | -0.33(-1.26%) |
Nov 09, 2004 | 25.82 | 26.12 | 25.53 | 25.96 | 820,710 | +0.26(+0.99%) |
Nov 08, 2004 | 25.91 | 26.15 | 25.41 | 25.70 | 786,336 | -0.13(-0.51%) |
Nov 05, 2004 | 25.85 | 26.44 | 25.27 | 25.84 | 934,375 | +0.53(+2.10%) |
Nov 04, 2004 | 24.83 | 25.65 | 24.51 | 25.31 | 1,224,496 | +0.18(+0.73%) |
Nov 03, 2004 | 26.60 | 26.77 | 24.98 | 25.12 | 1,412,563 | -0.69(-2.66%) |
Nov 02, 2004 | 24.22 | 26.05 | 23.92 | 25.81 | 2,829,405 | +1.77(+7.35%) |
Nov 01, 2004 | 23.79 | 24.11 | 23.56 | 24.04 | 804,822 | +0.46(+1.94%) |
Oct 29, 2004 | 23.33 | 23.87 | 23.24 | 23.58 | 1,083,485 | +0.22(+0.92%) |
Oct 28, 2004 | 22.25 | 24.96 | 22.25 | 23.37 | 5,564,547 | +2.72(+13.15%) |
Oct 27, 2004 | 20.13 | 20.76 | 19.90 | 20.65 | 1,317,231 | +0.63(+3.17%) |
Oct 26, 2004 | 20.32 | 20.49 | 19.73 | 20.02 | 1,401,563 | -0.37(-1.83%) |
Oct 25, 2004 | 20.71 | 21.37 | 20.32 | 20.39 | 727,364 | -0.39(-1.89%) |
Oct 22, 2004 | 21.40 | 21.69 | 20.69 | 20.78 | 1,125,651 | -0.66(-3.08%) |
Oct 21, 2004 | 20.95 | 21.80 | 20.95 | 21.44 | 1,197,150 | +0.59(+2.82%) |
Oct 20, 2004 | 20.15 | 21.50 | 20.01 | 20.85 | 1,206,163 | +0.57(+2.81%) |
Oct 19, 2004 | 20.76 | 21.25 | 20.27 | 20.28 | 960,806 | -0.19(-0.93%) |
Oct 18, 2004 | 20.24 | 20.79 | 19.98 | 20.47 | 840,266 | +0.12(+0.58%) |
Oct 15, 2004 | 20.57 | 20.75 | 20.23 | 20.36 | 835,682 | -0.15(-0.73%) |
Oct 14, 2004 | 21.76 | 21.84 | 20.37 | 20.51 | 1,994,180 | -1.19(-5.49%) |
Oct 13, 2004 | 22.37 | 22.69 | 21.57 | 21.70 | 1,635,157 | -0.26(-1.19%) |
Oct 12, 2004 | 22.11 | 22.18 | 21.73 | 21.96 | 1,229,538 | -0.60(-2.67%) |
Oct 11, 2004 | 22.62 | 22.90 | 22.29 | 22.56 | 855,849 | -0.14(-0.63%) |
Oct 08, 2004 | 23.07 | 23.25 | 22.65 | 22.71 | 869,599 | -0.50(-2.17%) |
Oct 07, 2004 | 23.78 | 24.37 | 23.18 | 23.21 | 1,072,943 | -0.68(-2.85%) |
Oct 06, 2004 | 23.73 | 23.98 | 23.55 | 23.89 | 824,988 | -0.05(-0.19%) |
Oct 05, 2004 | 24.45 | 24.48 | 23.80 | 23.94 | 1,091,429 | -0.51(-2.09%) |
Oct 04, 2004 | 24.61 | 24.98 | 24.31 | 24.45 | 782,058 | -0.08(-0.32%) |
Oct 01, 2004 | 23.92 | 24.58 | 23.73 | 24.53 | 1,299,357 | +0.80(+3.37%) |
Sep 30, 2004 | 23.57 | 23.97 | 23.24 | 23.73 | 1,283,621 | +0.33(+1.40%) |
Sep 29, 2004 | 22.29 | 23.72 | 22.29 | 23.40 | 1,377,578 | +0.95(+4.23%) |
Sep 28, 2004 | 22.86 | 22.89 | 22.20 | 22.45 | 1,351,453 | -0.23(-1.01%) |
Sep 27, 2004 | 22.86 | 22.93 | 22.59 | 22.68 | 1,215,330 | -0.40(-1.73%) |
Sep 24, 2004 | 23.75 | 23.76 | 22.97 | 23.08 | 1,135,275 | -0.56(-2.35%) |
Sep 23, 2004 | 24.28 | 24.28 | 23.48 | 23.64 | 1,603,380 | -0.52(-2.14%) |
Sep 22, 2004 | 24.55 | 24.87 | 24.11 | 24.15 | 1,210,288 | -0.69(-2.79%) |
Sep 21, 2004 | 25.20 | 25.45 | 24.44 | 24.85 | 1,207,080 | -0.16(-0.65%) |
Sep 20, 2004 | 24.28 | 25.78 | 24.15 | 25.01 | 2,033,444 | +0.71(+2.94%) |
Sep 17, 2004 | 24.43 | 24.87 | 23.80 | 24.30 | 1,435,327 | +0.07(+0.30%) |
Sep 16, 2004 | 24.52 | 24.87 | 24.10 | 24.23 | 697,573 | -0.16(-0.64%) |
Sep 15, 2004 | 24.98 | 24.98 | 24.26 | 24.38 | 1,542,117 | -0.68(-2.72%) |
Sep 14, 2004 | 24.38 | 25.19 | 24.04 | 25.06 | 2,116,554 | +0.73(+2.99%) |
Sep 13, 2004 | 23.80 | 24.54 | 23.70 | 24.34 | 2,618,116 | +1.01(+4.35%) |
Sep 10, 2004 | 22.69 | 23.47 | 22.54 | 23.32 | 1,472,451 | +0.56(+2.47%) |
Sep 09, 2004 | 21.82 | 23.05 | 21.70 | 22.76 | 1,020,999 | +1.21(+5.62%) |
Sep 08, 2004 | 21.67 | 22.24 | 21.31 | 21.55 | 828,807 | -0.07(-0.30%) |
Sep 07, 2004 | 22.07 | 22.32 | 21.50 | 21.61 | 1,004,805 | -0.19(-0.87%) |
Sep 03, 2004 | 22.41 | 22.52 | 21.76 | 21.80 | 1,482,535 | -1.09(-4.75%) |
Sep 02, 2004 | 22.30 | 23.35 | 22.10 | 22.89 | 1,288,815 | +0.59(+2.64%) |