Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.42 | 27.47 | 27.31 | 27.46 | 5,479 | -0.08(-0.29%) |
Nov 29, 2004 | 27.63 | 27.63 | 27.41 | 27.54 | 13,226 | +0.06(+0.23%) |
Nov 26, 2004 | 27.39 | 27.48 | 27.39 | 27.48 | 1,700 | +0.23(+0.83%) |
Nov 24, 2004 | 27.12 | 27.25 | 27.04 | 27.25 | 11,526 | +0.16(+0.59%) |
Nov 23, 2004 | 27.17 | 27.17 | 26.94 | 27.09 | 7,180 | -0.05(-0.19%) |
Nov 22, 2004 | 26.88 | 27.17 | 26.88 | 27.14 | 5,668 | +0.25(+0.94%) |
Nov 19, 2004 | 27.47 | 27.47 | 26.89 | 26.89 | 10,203 | -0.36(-1.32%) |
Nov 18, 2004 | 27.33 | 27.33 | 27.21 | 27.25 | 18,517 | +0.00(+0.00%) |
Nov 17, 2004 | 27.20 | 27.34 | 27.12 | 27.25 | 16,061 | +0.37(+1.38%) |
Nov 16, 2004 | 26.94 | 26.94 | 26.78 | 26.88 | 11,526 | -0.17(-0.65%) |
Nov 15, 2004 | 27.12 | 27.14 | 26.89 | 27.05 | 40,436 | -0.08(-0.29%) |
Nov 12, 2004 | 26.83 | 27.13 | 26.82 | 27.13 | 115,639 | +0.37(+1.36%) |
Nov 11, 2004 | 26.41 | 26.78 | 26.41 | 26.77 | 11,337 | +0.57(+2.18%) |
Nov 10, 2004 | 26.14 | 26.30 | 26.14 | 26.20 | 1,700 | -0.16(-0.60%) |
Nov 09, 2004 | 26.46 | 26.48 | 26.28 | 26.36 | 13,982 | -0.05(-0.20%) |
Nov 08, 2004 | 26.45 | 26.48 | 26.41 | 26.41 | 10,014 | -0.17(-0.64%) |
Nov 05, 2004 | 26.57 | 26.68 | 26.45 | 26.58 | 17,950 | +0.12(+0.46%) |
Nov 04, 2004 | 26.21 | 26.46 | 26.06 | 26.46 | 6,235 | +0.26(+1.01%) |
Nov 03, 2004 | 26.28 | 26.29 | 26.10 | 26.19 | 9,825 | +0.37(+1.43%) |
Nov 02, 2004 | 26.01 | 26.17 | 25.81 | 25.82 | 14,738 | +0.11(+0.43%) |
Nov 01, 2004 | 25.67 | 25.85 | 25.67 | 25.71 | 5,101 | -0.06(-0.23%) |
Oct 29, 2004 | 25.65 | 25.81 | 25.56 | 25.77 | 5,290 | +0.16(+0.62%) |
Oct 28, 2004 | 25.54 | 25.63 | 25.54 | 25.61 | 4,912 | +0.07(+0.29%) |
Oct 27, 2004 | 25.11 | 25.54 | 25.11 | 25.54 | 6,235 | +0.36(+1.43%) |
Oct 26, 2004 | 25.14 | 25.21 | 24.98 | 25.18 | 16,438 | +0.04(+0.15%) |
Oct 25, 2004 | 25.14 | 25.14 | 25.03 | 25.14 | 1,322 | -0.05(-0.21%) |
Oct 22, 2004 | 25.30 | 25.30 | 25.03 | 25.19 | 7,369 | -0.20(-0.77%) |
Oct 21, 2004 | 25.40 | 25.43 | 25.27 | 25.39 | 4,912 | +0.09(+0.36%) |
Oct 20, 2004 | 25.40 | 25.40 | 25.15 | 25.30 | 5,290 | +0.13(+0.50%) |
Oct 19, 2004 | 25.46 | 25.47 | 25.17 | 25.17 | 10,203 | -0.05(-0.19%) |
Oct 18, 2004 | 25.39 | 25.39 | 25.22 | 25.22 | 6,991 | -0.05(-0.19%) |
Oct 15, 2004 | 25.23 | 25.34 | 25.21 | 25.27 | 7,369 | +0.30(+1.19%) |
Oct 14, 2004 | 25.09 | 25.09 | 24.97 | 24.97 | 1,700 | -0.04(-0.17%) |
Oct 13, 2004 | 25.09 | 25.24 | 25.01 | 25.01 | 2,078 | -0.07(-0.27%) |
Oct 12, 2004 | 24.99 | 25.08 | 24.86 | 25.08 | 7,747 | -0.06(-0.23%) |
Oct 11, 2004 | 25.29 | 25.29 | 25.14 | 25.14 | 566 | -0.17(-0.67%) |
Oct 08, 2004 | 25.22 | 25.34 | 25.22 | 25.31 | 2,078 | +0.14(+0.57%) |
Oct 07, 2004 | 25.32 | 25.32 | 25.16 | 25.16 | 2,456 | -0.21(-0.81%) |
Oct 06, 2004 | 25.35 | 25.37 | 25.17 | 25.37 | 13,226 | +0.10(+0.40%) |
Oct 05, 2004 | 25.19 | 25.32 | 25.19 | 25.27 | 1,889 | +0.20(+0.78%) |
Oct 04, 2004 | 25.11 | 25.16 | 25.02 | 25.07 | 5,668 | +0.08(+0.34%) |
Oct 01, 2004 | 24.82 | 24.99 | 24.80 | 24.99 | 10,203 | +0.57(+2.32%) |
Sep 30, 2004 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 24.34 | 24.42 | 24.34 | 24.42 | 755 | +0.13(+0.54%) |
Sep 28, 2004 | 24.29 | 24.29 | 24.29 | 24.29 | 1,889 | +0.14(+0.59%) |
Sep 27, 2004 | 24.08 | 24.22 | 24.08 | 24.15 | 1,133 | -0.22(-0.91%) |
Sep 24, 2004 | 24.27 | 24.38 | 24.27 | 24.37 | 2,645 | -0.16(-0.65%) |
Sep 23, 2004 | 24.48 | 24.53 | 24.34 | 24.53 | 15,683 | +0.05(+0.19%) |
Sep 22, 2004 | 24.51 | 24.51 | 24.34 | 24.48 | 8,502 | -0.03(-0.11%) |
Sep 21, 2004 | 24.48 | 24.62 | 24.40 | 24.51 | 13,982 | +0.14(+0.59%) |
Sep 20, 2004 | 24.39 | 24.39 | 24.27 | 24.37 | 2,078 | -0.15(-0.63%) |
Sep 17, 2004 | 24.51 | 24.52 | 24.48 | 24.52 | 4,723 | +0.06(+0.26%) |
Sep 16, 2004 | 24.37 | 24.49 | 24.27 | 24.46 | 3,590 | +0.14(+0.59%) |
Sep 15, 2004 | 24.43 | 24.43 | 24.19 | 24.31 | 3,212 | -0.28(-1.14%) |
Sep 14, 2004 | 24.45 | 24.59 | 24.45 | 24.59 | 755 | -0.10(-0.41%) |
Sep 13, 2004 | 24.57 | 24.70 | 24.56 | 24.69 | 6,613 | +0.19(+0.76%) |
Sep 10, 2004 | 24.51 | 24.51 | 24.47 | 24.51 | 2,645 | +0.06(+0.24%) |
Sep 09, 2004 | 24.36 | 24.45 | 24.27 | 24.45 | 4,156 | +0.08(+0.33%) |
Sep 08, 2004 | 24.30 | 24.45 | 24.30 | 24.37 | 5,290 | -0.04(-0.17%) |
Sep 07, 2004 | 24.22 | 24.48 | 24.22 | 24.41 | 5,857 | +0.32(+1.32%) |
Sep 03, 2004 | 23.97 | 24.14 | 23.97 | 24.10 | 2,267 | +0.02(+0.07%) |
Sep 02, 2004 | 24.07 | 24.13 | 24.07 | 24.08 | 2,267 | +0.06(+0.24%) |