Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.43 | 25.75 | 25.37 | 25.50 | 263,913 | +0.01(+0.06%) |
Nov 29, 2004 | 25.62 | 25.80 | 25.33 | 25.49 | 346,095 | +0.02(+0.08%) |
Nov 26, 2004 | 25.64 | 25.64 | 25.47 | 25.47 | 62,851 | -0.05(-0.19%) |
Nov 24, 2004 | 25.82 | 25.89 | 25.50 | 25.51 | 509,218 | -0.31(-1.22%) |
Nov 23, 2004 | 25.31 | 25.90 | 25.08 | 25.83 | 935,015 | +0.58(+2.30%) |
Nov 22, 2004 | 24.47 | 25.26 | 24.38 | 25.25 | 1,063,198 | +0.67(+2.72%) |
Nov 19, 2004 | 24.44 | 24.91 | 24.35 | 24.58 | 581,787 | +0.02(+0.10%) |
Nov 18, 2004 | 24.42 | 24.57 | 24.25 | 24.56 | 505,083 | +0.03(+0.14%) |
Nov 17, 2004 | 24.44 | 24.70 | 24.20 | 24.52 | 654,355 | -0.23(-0.92%) |
Nov 16, 2004 | 24.57 | 24.89 | 24.40 | 24.75 | 871,750 | +0.20(+0.81%) |
Nov 15, 2004 | 23.73 | 24.61 | 23.43 | 24.55 | 1,098,965 | +0.89(+3.76%) |
Nov 12, 2004 | 23.51 | 23.77 | 23.39 | 23.66 | 366,666 | +0.13(+0.53%) |
Nov 11, 2004 | 23.12 | 23.98 | 22.97 | 23.54 | 752,560 | +0.52(+2.25%) |
Nov 10, 2004 | 23.05 | 23.16 | 22.82 | 23.02 | 390,649 | -0.03(-0.15%) |
Nov 09, 2004 | 22.96 | 23.16 | 22.73 | 23.05 | 366,769 | +0.08(+0.34%) |
Nov 08, 2004 | 22.64 | 23.02 | 22.53 | 22.97 | 478,103 | +0.34(+1.50%) |
Nov 05, 2004 | 22.51 | 22.71 | 22.29 | 22.64 | 522,967 | +0.09(+0.41%) |
Nov 04, 2004 | 22.40 | 22.60 | 22.15 | 22.54 | 320,768 | +0.15(+0.67%) |
Nov 03, 2004 | 21.91 | 22.44 | 21.91 | 22.39 | 461,356 | +0.49(+2.25%) |
Nov 02, 2004 | 21.88 | 22.06 | 21.81 | 21.90 | 227,422 | -0.08(-0.37%) |
Nov 01, 2004 | 21.81 | 22.03 | 21.70 | 21.98 | 199,201 | +0.15(+0.66%) |
Oct 29, 2004 | 21.79 | 21.86 | 21.57 | 21.84 | 203,439 | -0.05(-0.22%) |
Oct 28, 2004 | 21.97 | 21.98 | 21.60 | 21.89 | 197,753 | -0.09(-0.42%) |
Oct 27, 2004 | 21.60 | 21.98 | 21.59 | 21.98 | 472,521 | +0.33(+1.54%) |
Oct 26, 2004 | 21.52 | 21.67 | 21.42 | 21.64 | 219,565 | +0.12(+0.54%) |
Oct 25, 2004 | 21.37 | 21.55 | 21.26 | 21.53 | 468,799 | +0.07(+0.32%) |
Oct 22, 2004 | 21.28 | 21.58 | 21.19 | 21.46 | 411,737 | +0.19(+0.89%) |
Oct 21, 2004 | 20.98 | 21.89 | 20.89 | 21.27 | 1,569,626 | -0.86(-3.87%) |
Oct 20, 2004 | 21.91 | 22.18 | 21.78 | 22.13 | 790,395 | +0.22(+1.02%) |
Oct 19, 2004 | 22.26 | 22.70 | 21.67 | 21.91 | 516,144 | -0.36(-1.63%) |
Oct 18, 2004 | 22.23 | 22.44 | 21.90 | 22.27 | 400,779 | -0.01(-0.04%) |
Oct 15, 2004 | 22.08 | 22.47 | 21.90 | 22.28 | 495,160 | +0.22(+1.01%) |
Oct 14, 2004 | 22.11 | 22.30 | 21.98 | 22.06 | 325,730 | +0.02(+0.11%) |
Oct 13, 2004 | 22.29 | 22.56 | 21.80 | 22.03 | 542,815 | -0.15(-0.70%) |
Oct 12, 2004 | 21.87 | 22.33 | 21.86 | 22.19 | 528,859 | +0.15(+0.66%) |
Oct 11, 2004 | 21.72 | 22.13 | 21.72 | 22.04 | 495,780 | +0.27(+1.22%) |
Oct 08, 2004 | 21.95 | 22.38 | 21.66 | 21.78 | 755,248 | -0.20(-0.92%) |
Oct 07, 2004 | 22.35 | 22.38 | 21.91 | 21.98 | 391,269 | -0.32(-1.45%) |
Oct 06, 2004 | 21.87 | 22.37 | 21.79 | 22.30 | 605,046 | +0.39(+1.79%) |
Oct 05, 2004 | 21.60 | 21.94 | 21.59 | 21.91 | 382,069 | +0.30(+1.37%) |
Oct 04, 2004 | 21.54 | 21.96 | 21.54 | 21.62 | 583,131 | +0.04(+0.18%) |
Oct 01, 2004 | 21.05 | 21.64 | 20.91 | 21.58 | 567,728 | +0.65(+3.12%) |
Sep 30, 2004 | 20.91 | 21.19 | 20.86 | 20.92 | 260,811 | -0.04(-0.18%) |
Sep 29, 2004 | 20.68 | 20.96 | 20.58 | 20.96 | 470,453 | +0.32(+1.55%) |
Sep 28, 2004 | 20.53 | 20.82 | 20.53 | 20.64 | 484,615 | +0.09(+0.42%) |
Sep 27, 2004 | 20.71 | 20.83 | 20.46 | 20.56 | 595,432 | -0.24(-1.14%) |
Sep 24, 2004 | 21.19 | 21.38 | 20.75 | 20.79 | 544,055 | -0.41(-1.92%) |
Sep 23, 2004 | 21.49 | 21.57 | 21.12 | 21.20 | 637,505 | -0.14(-0.63%) |
Sep 22, 2004 | 21.86 | 21.86 | 21.34 | 21.34 | 388,271 | -0.59(-2.67%) |
Sep 21, 2004 | 21.62 | 21.99 | 21.62 | 21.92 | 184,625 | +0.28(+1.27%) |
Sep 20, 2004 | 21.76 | 21.99 | 21.47 | 21.64 | 628,305 | -0.02(-0.09%) |
Sep 17, 2004 | 22.31 | 22.47 | 21.48 | 21.66 | 793,083 | -0.45(-2.03%) |
Sep 16, 2004 | 22.13 | 22.40 | 22.03 | 22.11 | 139,554 | +0.09(+0.42%) |
Sep 15, 2004 | 22.19 | 22.24 | 21.82 | 22.02 | 255,849 | -0.15(-0.70%) |
Sep 14, 2004 | 21.57 | 22.66 | 21.57 | 22.18 | 847,457 | +0.52(+2.41%) |
Sep 13, 2004 | 21.34 | 21.72 | 21.09 | 21.65 | 463,217 | +0.33(+1.57%) |
Sep 10, 2004 | 21.38 | 21.70 | 21.19 | 21.32 | 452,156 | -0.08(-0.38%) |
Sep 09, 2004 | 21.19 | 21.61 | 21.14 | 21.40 | 237,035 | +0.19(+0.91%) |
Sep 08, 2004 | 21.18 | 21.49 | 21.14 | 21.21 | 411,117 | -0.06(-0.27%) |
Sep 07, 2004 | 21.39 | 21.56 | 21.05 | 21.27 | 189,587 | +0.02(+0.09%) |
Sep 03, 2004 | 21.43 | 21.64 | 21.05 | 21.25 | 193,722 | -0.22(-1.04%) |
Sep 02, 2004 | 21.38 | 21.60 | 20.95 | 21.47 | 298,646 | +0.28(+1.30%) |