Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.20 | 26.33 | 25.92 | 26.14 | 601,911 | +0.01(+0.04%) |
Nov 29, 2004 | 26.19 | 26.23 | 25.96 | 26.13 | 598,483 | +0.04(+0.13%) |
Nov 26, 2004 | 25.95 | 26.15 | 25.86 | 26.09 | 215,776 | +0.24(+0.93%) |
Nov 24, 2004 | 25.85 | 26.02 | 25.74 | 25.85 | 724,109 | +0.10(+0.39%) |
Nov 23, 2004 | 25.85 | 25.86 | 25.46 | 25.75 | 629,332 | -0.01(-0.02%) |
Nov 22, 2004 | 25.61 | 25.81 | 25.53 | 25.76 | 421,783 | +0.22(+0.87%) |
Nov 19, 2004 | 25.74 | 25.81 | 25.43 | 25.54 | 577,574 | -0.12(-0.48%) |
Nov 18, 2004 | 25.80 | 25.87 | 25.56 | 25.66 | 634,988 | +0.01(+0.02%) |
Nov 17, 2004 | 25.61 | 25.89 | 25.53 | 25.66 | 614,936 | +0.12(+0.48%) |
Nov 16, 2004 | 25.59 | 25.66 | 25.52 | 25.53 | 608,080 | +0.01(+0.05%) |
Nov 15, 2004 | 25.40 | 25.59 | 25.27 | 25.52 | 742,619 | +0.17(+0.67%) |
Nov 12, 2004 | 25.33 | 25.36 | 24.96 | 25.35 | 582,030 | +0.07(+0.28%) |
Nov 11, 2004 | 25.17 | 25.33 | 25.10 | 25.28 | 515,189 | +0.08(+0.30%) |
Nov 10, 2004 | 25.10 | 25.31 | 25.03 | 25.21 | 414,070 | +0.18(+0.70%) |
Nov 09, 2004 | 25.05 | 25.18 | 24.98 | 25.03 | 691,546 | +0.05(+0.19%) |
Nov 08, 2004 | 24.86 | 25.09 | 24.78 | 24.98 | 452,461 | +0.08(+0.33%) |
Nov 05, 2004 | 24.75 | 24.95 | 24.51 | 24.90 | 627,790 | +0.08(+0.31%) |
Nov 04, 2004 | 23.98 | 24.86 | 23.82 | 24.83 | 880,757 | +0.06(+0.26%) |
Nov 03, 2004 | 24.73 | 24.93 | 24.47 | 24.76 | 1,021,466 | +0.05(+0.19%) |
Nov 02, 2004 | 24.56 | 24.82 | 24.49 | 24.72 | 591,970 | +0.21(+0.86%) |
Nov 01, 2004 | 24.41 | 24.53 | 24.34 | 24.51 | 347,572 | +0.15(+0.60%) |
Oct 29, 2004 | 24.44 | 24.51 | 24.30 | 24.36 | 1,536,655 | -0.10(-0.41%) |
Oct 28, 2004 | 24.06 | 24.49 | 23.85 | 24.46 | 511,761 | +0.20(+0.82%) |
Oct 27, 2004 | 24.14 | 24.33 | 23.86 | 24.26 | 476,969 | +0.15(+0.61%) |
Oct 26, 2004 | 23.21 | 24.11 | 23.14 | 24.11 | 1,192,853 | +0.95(+4.11%) |
Oct 25, 2004 | 22.70 | 23.18 | 22.54 | 23.16 | 806,889 | +0.30(+1.30%) |
Oct 22, 2004 | 22.83 | 23.15 | 22.76 | 22.87 | 623,677 | +0.19(+0.82%) |
Oct 21, 2004 | 22.46 | 22.90 | 22.42 | 22.68 | 641,672 | -0.15(-0.64%) |
Oct 20, 2004 | 22.76 | 22.88 | 22.41 | 22.83 | 770,727 | +0.19(+0.82%) |
Oct 19, 2004 | 23.17 | 23.18 | 22.56 | 22.64 | 803,290 | -0.48(-2.09%) |
Oct 18, 2004 | 22.82 | 23.30 | 22.82 | 23.12 | 892,754 | +0.09(+0.41%) |
Oct 15, 2004 | 23.14 | 23.16 | 22.41 | 23.03 | 1,396,118 | +0.08(+0.33%) |
Oct 14, 2004 | 23.53 | 23.56 | 22.71 | 22.95 | 1,310,767 | -0.54(-2.31%) |
Oct 13, 2004 | 23.63 | 23.75 | 23.40 | 23.50 | 513,475 | -0.16(-0.69%) |
Oct 12, 2004 | 23.71 | 23.71 | 23.57 | 23.66 | 622,648 | -0.06(-0.27%) |
Oct 11, 2004 | 23.49 | 23.79 | 23.41 | 23.72 | 546,210 | +0.08(+0.32%) |
Oct 08, 2004 | 23.75 | 23.84 | 23.63 | 23.65 | 528,043 | -0.12(-0.49%) |
Oct 07, 2004 | 24.01 | 24.03 | 23.73 | 23.76 | 648,871 | -0.32(-1.33%) |
Oct 06, 2004 | 24.02 | 24.10 | 23.88 | 24.09 | 404,130 | +0.13(+0.54%) |
Oct 05, 2004 | 24.28 | 24.30 | 23.92 | 23.96 | 607,052 | -0.32(-1.30%) |
Oct 04, 2004 | 24.33 | 24.33 | 24.20 | 24.27 | 510,904 | -0.02(-0.07%) |
Oct 01, 2004 | 24.04 | 24.30 | 23.79 | 24.29 | 1,001,756 | +0.24(+0.99%) |
Sep 30, 2004 | 23.68 | 24.06 | 23.62 | 24.05 | 1,283,002 | +0.39(+1.65%) |
Sep 29, 2004 | 23.79 | 23.79 | 23.61 | 23.66 | 564,548 | -0.15(-0.61%) |
Sep 28, 2004 | 23.70 | 23.92 | 23.67 | 23.81 | 564,377 | +0.02(+0.10%) |
Sep 27, 2004 | 24.03 | 24.06 | 23.78 | 23.78 | 636,702 | -0.19(-0.78%) |
Sep 24, 2004 | 23.81 | 24.04 | 23.72 | 23.97 | 727,023 | +0.19(+0.79%) |
Sep 23, 2004 | 23.71 | 23.84 | 23.60 | 23.78 | 748,104 | +0.13(+0.57%) |
Sep 22, 2004 | 23.76 | 23.87 | 23.48 | 23.65 | 561,292 | -0.29(-1.22%) |
Sep 21, 2004 | 23.72 | 23.94 | 23.71 | 23.94 | 691,546 | +0.11(+0.44%) |
Sep 20, 2004 | 23.93 | 23.99 | 23.68 | 23.84 | 442,178 | -0.08(-0.32%) |
Sep 17, 2004 | 23.83 | 23.96 | 23.71 | 23.91 | 796,606 | +0.21(+0.89%) |
Sep 16, 2004 | 23.54 | 23.82 | 23.54 | 23.70 | 371,738 | +0.05(+0.22%) |
Sep 15, 2004 | 23.60 | 23.69 | 23.50 | 23.65 | 826,942 | +0.07(+0.30%) |
Sep 14, 2004 | 23.65 | 23.74 | 23.51 | 23.58 | 840,995 | -0.06(-0.27%) |
Sep 13, 2004 | 23.68 | 23.70 | 23.57 | 23.64 | 742,619 | +0.04(+0.17%) |
Sep 10, 2004 | 23.82 | 23.87 | 23.58 | 23.60 | 897,553 | -0.22(-0.93%) |
Sep 09, 2004 | 23.95 | 23.96 | 23.74 | 23.82 | 643,386 | -0.08(-0.32%) |
Sep 08, 2004 | 23.86 | 24.01 | 23.85 | 23.90 | 736,278 | -0.02(-0.07%) |
Sep 07, 2004 | 23.99 | 24.08 | 23.90 | 23.92 | 1,001,413 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.11 | 23.55 | 23.92 | 572,089 | -0.06(-0.27%) |
Sep 02, 2004 | 23.65 | 24.00 | 23.42 | 23.98 | 343,116 | +0.34(+1.46%) |