Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.15 | 26.16 | 25.85 | 25.85 | 356,748 | -0.28(-1.05%) |
Nov 29, 2004 | 26.35 | 26.35 | 25.70 | 26.13 | 458,065 | -0.15(-0.57%) |
Nov 26, 2004 | 26.44 | 26.46 | 26.04 | 26.28 | 187,834 | -0.09(-0.32%) |
Nov 24, 2004 | 26.35 | 26.71 | 26.06 | 26.37 | 551,601 | +0.06(+0.22%) |
Nov 23, 2004 | 26.35 | 26.50 | 25.85 | 26.31 | 531,765 | -0.09(-0.35%) |
Nov 22, 2004 | 26.21 | 26.41 | 26.01 | 26.40 | 540,310 | +0.03(+0.12%) |
Nov 19, 2004 | 26.94 | 26.96 | 26.21 | 26.37 | 810,541 | -0.64(-2.35%) |
Nov 18, 2004 | 27.03 | 27.05 | 26.69 | 27.00 | 830,530 | -0.10(-0.36%) |
Nov 17, 2004 | 27.51 | 27.59 | 27.00 | 27.10 | 865,472 | -0.41(-1.48%) |
Nov 16, 2004 | 27.92 | 27.95 | 27.34 | 27.51 | 961,602 | -0.48(-1.71%) |
Nov 15, 2004 | 28.03 | 28.03 | 27.59 | 27.98 | 446,163 | -0.02(-0.07%) |
Nov 12, 2004 | 27.59 | 28.02 | 27.25 | 28.00 | 551,296 | +0.33(+1.21%) |
Nov 11, 2004 | 27.53 | 27.79 | 27.23 | 27.67 | 397,488 | +0.14(+0.52%) |
Nov 10, 2004 | 26.84 | 27.97 | 26.53 | 27.53 | 1,219,016 | +0.41(+1.50%) |
Nov 09, 2004 | 26.64 | 27.13 | 26.64 | 27.12 | 724,024 | +0.44(+1.65%) |
Nov 08, 2004 | 26.48 | 26.72 | 26.35 | 26.68 | 479,885 | +0.14(+0.52%) |
Nov 05, 2004 | 26.21 | 26.56 | 26.18 | 26.54 | 716,700 | +0.30(+1.12%) |
Nov 04, 2004 | 25.43 | 26.25 | 25.23 | 26.25 | 506,130 | +0.77(+3.01%) |
Nov 03, 2004 | 25.15 | 25.48 | 25.02 | 25.48 | 564,418 | +0.45(+1.78%) |
Nov 02, 2004 | 24.90 | 25.11 | 24.74 | 25.03 | 533,291 | +0.13(+0.53%) |
Nov 01, 2004 | 25.03 | 25.03 | 24.65 | 24.90 | 488,888 | -0.06(-0.24%) |
Oct 29, 2004 | 24.67 | 24.96 | 24.65 | 24.96 | 317,380 | +0.28(+1.11%) |
Oct 28, 2004 | 24.87 | 24.87 | 24.25 | 24.69 | 557,399 | -0.26(-1.05%) |
Oct 27, 2004 | 24.45 | 24.97 | 24.43 | 24.95 | 521,541 | +0.50(+2.04%) |
Oct 26, 2004 | 24.39 | 24.48 | 24.11 | 24.45 | 537,258 | +0.02(+0.08%) |
Oct 25, 2004 | 24.38 | 24.51 | 24.14 | 24.43 | 473,782 | +0.05(+0.21%) |
Oct 22, 2004 | 24.39 | 24.59 | 24.27 | 24.38 | 686,640 | -0.01(-0.05%) |
Oct 21, 2004 | 24.24 | 24.56 | 24.10 | 24.39 | 778,650 | +0.15(+0.62%) |
Oct 20, 2004 | 24.22 | 24.27 | 23.53 | 24.24 | 1,021,721 | -0.07(-0.27%) |
Oct 19, 2004 | 22.77 | 24.67 | 22.77 | 24.31 | 2,450,392 | +2.16(+9.73%) |
Oct 18, 2004 | 22.28 | 22.28 | 21.95 | 22.15 | 660,395 | -0.08(-0.35%) |
Oct 15, 2004 | 22.22 | 22.31 | 21.86 | 22.23 | 866,388 | -0.02(-0.09%) |
Oct 14, 2004 | 22.75 | 22.77 | 22.25 | 22.25 | 652,461 | -0.50(-2.19%) |
Oct 13, 2004 | 22.97 | 23.01 | 22.66 | 22.75 | 397,336 | -0.09(-0.40%) |
Oct 12, 2004 | 22.81 | 22.88 | 22.47 | 22.84 | 619,655 | -0.05(-0.20%) |
Oct 11, 2004 | 22.81 | 22.98 | 22.56 | 22.89 | 337,064 | +0.08(+0.34%) |
Oct 08, 2004 | 23.03 | 23.16 | 22.81 | 22.81 | 611,568 | -0.25(-1.08%) |
Oct 07, 2004 | 23.20 | 23.20 | 22.92 | 23.06 | 761,103 | -0.43(-1.81%) |
Oct 06, 2004 | 23.25 | 23.61 | 23.25 | 23.48 | 332,944 | +0.10(+0.42%) |
Oct 05, 2004 | 23.23 | 23.47 | 23.20 | 23.38 | 480,343 | +0.09(+0.37%) |
Oct 04, 2004 | 23.12 | 23.55 | 23.12 | 23.30 | 667,414 | +0.31(+1.34%) |
Oct 01, 2004 | 22.81 | 23.10 | 22.70 | 22.99 | 629,573 | +0.22(+0.95%) |
Sep 30, 2004 | 22.84 | 23.00 | 22.77 | 22.77 | 624,385 | -0.21(-0.91%) |
Sep 29, 2004 | 22.77 | 23.09 | 22.77 | 22.98 | 729,060 | +0.24(+1.07%) |
Sep 28, 2004 | 22.77 | 22.92 | 22.52 | 22.74 | 688,166 | +0.06(+0.26%) |
Sep 27, 2004 | 23.23 | 23.23 | 22.68 | 22.68 | 645,900 | -0.65(-2.78%) |
Sep 24, 2004 | 23.33 | 23.63 | 23.29 | 23.33 | 256,345 | -0.03(-0.14%) |
Sep 23, 2004 | 23.43 | 23.59 | 23.32 | 23.36 | 407,101 | -0.05(-0.20%) |
Sep 22, 2004 | 23.63 | 23.63 | 23.27 | 23.41 | 542,751 | -0.41(-1.71%) |
Sep 21, 2004 | 24.37 | 24.37 | 23.63 | 23.82 | 792,078 | -0.56(-2.29%) |
Sep 20, 2004 | 24.54 | 24.54 | 24.15 | 24.37 | 286,252 | -0.17(-0.69%) |
Sep 17, 2004 | 24.90 | 24.90 | 24.46 | 24.54 | 337,674 | -0.29(-1.19%) |
Sep 16, 2004 | 24.90 | 25.00 | 24.81 | 24.84 | 248,411 | -0.07(-0.26%) |
Sep 15, 2004 | 24.88 | 24.99 | 24.62 | 24.90 | 258,329 | +0.02(+0.08%) |
Sep 14, 2004 | 24.94 | 24.94 | 24.56 | 24.88 | 292,356 | -0.05(-0.21%) |
Sep 13, 2004 | 24.81 | 25.20 | 24.75 | 24.94 | 501,247 | +0.09(+0.37%) |
Sep 10, 2004 | 24.55 | 24.86 | 24.21 | 24.84 | 348,508 | +0.35(+1.45%) |
Sep 09, 2004 | 24.25 | 24.55 | 24.16 | 24.49 | 596,156 | +0.39(+1.63%) |
Sep 08, 2004 | 24.50 | 24.64 | 24.03 | 24.10 | 256,040 | -0.40(-1.63%) |
Sep 07, 2004 | 24.12 | 24.53 | 24.12 | 24.50 | 288,541 | +0.33(+1.36%) |
Sep 03, 2004 | 23.92 | 24.24 | 23.92 | 24.17 | 281,522 | +0.20(+0.85%) |
Sep 02, 2004 | 23.34 | 23.98 | 23.30 | 23.97 | 210,112 | +0.56(+2.41%) |