Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.81 | 27.81 | 27.57 | 27.68 | 202,889 | +0.10(+0.37%) |
Nov 29, 2004 | 27.87 | 27.90 | 27.39 | 27.57 | 266,380 | +0.01(+0.03%) |
Nov 26, 2004 | 27.25 | 27.71 | 27.23 | 27.57 | 48,680 | +0.11(+0.40%) |
Nov 24, 2004 | 27.40 | 27.67 | 27.37 | 27.46 | 105,528 | +0.28(+1.05%) |
Nov 23, 2004 | 27.37 | 27.55 | 27.07 | 27.17 | 92,242 | -0.17(-0.60%) |
Nov 22, 2004 | 26.73 | 27.34 | 26.69 | 27.34 | 171,524 | +0.38(+1.40%) |
Nov 19, 2004 | 27.86 | 27.86 | 26.93 | 26.96 | 142,229 | -0.72(-2.59%) |
Nov 18, 2004 | 27.50 | 27.71 | 27.28 | 27.68 | 156,495 | +0.31(+1.14%) |
Nov 17, 2004 | 27.17 | 27.57 | 27.03 | 27.36 | 253,747 | +0.68(+2.55%) |
Nov 16, 2004 | 27.00 | 27.00 | 26.57 | 26.68 | 76,777 | -0.31(-1.16%) |
Nov 15, 2004 | 26.31 | 27.17 | 26.31 | 27.00 | 85,381 | +0.41(+1.55%) |
Nov 12, 2004 | 26.63 | 26.71 | 26.25 | 26.58 | 69,481 | +0.18(+0.70%) |
Nov 11, 2004 | 25.76 | 26.45 | 25.76 | 26.40 | 153,010 | +0.54(+2.10%) |
Nov 10, 2004 | 25.99 | 26.12 | 25.78 | 25.86 | 71,332 | -0.06(-0.25%) |
Nov 09, 2004 | 26.08 | 26.12 | 25.80 | 25.92 | 217,918 | -0.10(-0.39%) |
Nov 08, 2004 | 25.80 | 26.03 | 25.80 | 26.02 | 56,957 | +0.07(+0.28%) |
Nov 05, 2004 | 25.86 | 26.26 | 25.82 | 25.95 | 267,033 | +0.20(+0.78%) |
Nov 04, 2004 | 25.80 | 25.88 | 25.40 | 25.75 | 272,479 | +0.06(+0.21%) |
Nov 03, 2004 | 26.80 | 26.80 | 25.63 | 25.69 | 265,073 | -0.23(-0.89%) |
Nov 02, 2004 | 25.68 | 26.20 | 25.68 | 25.92 | 209,532 | +0.22(+0.86%) |
Nov 01, 2004 | 25.72 | 25.82 | 25.48 | 25.70 | 227,719 | -0.10(-0.39%) |
Oct 29, 2004 | 25.90 | 25.98 | 25.63 | 25.80 | 151,812 | +0.04(+0.14%) |
Oct 28, 2004 | 25.74 | 26.00 | 25.47 | 25.77 | 214,106 | +0.01(+0.04%) |
Oct 27, 2004 | 24.89 | 25.78 | 24.89 | 25.76 | 170,871 | +0.86(+3.47%) |
Oct 26, 2004 | 25.10 | 25.10 | 24.65 | 24.89 | 149,852 | -0.10(-0.40%) |
Oct 25, 2004 | 25.19 | 25.25 | 24.98 | 24.99 | 112,825 | -0.17(-0.69%) |
Oct 22, 2004 | 25.77 | 25.80 | 25.17 | 25.17 | 106,399 | -0.68(-2.63%) |
Oct 21, 2004 | 25.71 | 26.08 | 25.44 | 25.85 | 238,174 | +0.41(+1.62%) |
Oct 20, 2004 | 25.44 | 25.61 | 25.17 | 25.44 | 88,975 | -0.05(-0.18%) |
Oct 19, 2004 | 26.35 | 26.35 | 25.44 | 25.48 | 435,073 | -0.31(-1.21%) |
Oct 18, 2004 | 25.30 | 25.79 | 25.26 | 25.79 | 246,451 | +0.42(+1.66%) |
Oct 15, 2004 | 25.12 | 25.60 | 25.12 | 25.37 | 254,618 | +0.03(+0.11%) |
Oct 14, 2004 | 25.31 | 25.37 | 25.12 | 25.34 | 134,061 | +0.24(+0.95%) |
Oct 13, 2004 | 25.66 | 25.66 | 25.10 | 25.10 | 333,792 | +0.00(+0.00%) |
Oct 12, 2004 | 24.98 | 25.22 | 24.82 | 25.10 | 109,340 | -0.17(-0.65%) |
Oct 11, 2004 | 25.10 | 25.33 | 25.06 | 25.27 | 353,830 | +0.20(+0.81%) |
Oct 08, 2004 | 25.30 | 25.61 | 24.99 | 25.07 | 144,407 | -0.56(-2.19%) |
Oct 07, 2004 | 25.94 | 26.02 | 25.59 | 25.63 | 230,659 | -0.41(-1.59%) |
Oct 06, 2004 | 25.53 | 26.04 | 25.33 | 26.04 | 293,279 | +0.37(+1.43%) |
Oct 05, 2004 | 25.51 | 25.81 | 25.43 | 25.67 | 70,352 | -0.04(-0.14%) |
Oct 04, 2004 | 25.70 | 25.91 | 25.70 | 25.71 | 174,356 | +0.47(+1.86%) |
Oct 01, 2004 | 24.56 | 25.32 | 24.56 | 25.24 | 162,812 | +0.69(+2.80%) |
Sep 30, 2004 | 24.53 | 24.74 | 24.43 | 24.55 | 126,111 | +0.07(+0.27%) |
Sep 29, 2004 | 24.28 | 24.53 | 24.12 | 24.49 | 137,110 | +0.31(+1.29%) |
Sep 28, 2004 | 24.20 | 24.37 | 23.91 | 24.18 | 183,721 | -0.12(-0.49%) |
Sep 27, 2004 | 24.34 | 24.58 | 24.30 | 24.30 | 87,014 | -0.45(-1.82%) |
Sep 24, 2004 | 25.25 | 25.27 | 24.66 | 24.75 | 66,758 | -0.28(-1.10%) |
Sep 23, 2004 | 24.84 | 25.25 | 24.71 | 25.02 | 123,497 | -0.02(-0.07%) |
Sep 22, 2004 | 25.62 | 25.62 | 24.98 | 25.04 | 95,618 | -0.59(-2.29%) |
Sep 21, 2004 | 25.30 | 25.69 | 25.30 | 25.63 | 98,231 | +0.56(+2.23%) |
Sep 20, 2004 | 24.78 | 25.28 | 24.62 | 25.07 | 133,299 | +0.18(+0.74%) |
Sep 17, 2004 | 24.71 | 24.93 | 24.67 | 24.88 | 83,311 | -0.13(-0.51%) |
Sep 16, 2004 | 24.99 | 25.23 | 24.88 | 25.01 | 50,096 | +0.04(+0.15%) |
Sep 15, 2004 | 25.68 | 25.68 | 24.89 | 24.98 | 307,982 | -0.71(-2.75%) |
Sep 14, 2004 | 25.44 | 25.74 | 25.36 | 25.68 | 131,774 | +0.07(+0.29%) |
Sep 13, 2004 | 25.57 | 25.97 | 25.42 | 25.61 | 410,352 | +0.45(+1.79%) |
Sep 10, 2004 | 24.78 | 25.25 | 24.57 | 25.16 | 238,392 | +0.57(+2.32%) |
Sep 09, 2004 | 23.83 | 24.72 | 23.83 | 24.59 | 203,107 | +0.98(+4.16%) |
Sep 08, 2004 | 23.69 | 23.95 | 23.60 | 23.61 | 83,965 | -0.18(-0.77%) |
Sep 07, 2004 | 23.96 | 23.96 | 23.60 | 23.79 | 50,422 | +0.28(+1.17%) |
Sep 03, 2004 | 23.97 | 23.97 | 23.51 | 23.52 | 65,451 | -0.62(-2.59%) |
Sep 02, 2004 | 23.92 | 24.31 | 23.69 | 24.14 | 60,550 | +0.27(+1.12%) |