Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.39 | 28.46 | 27.90 | 27.91 | 1,264,375 | -0.48(-1.68%) |
Nov 29, 2004 | 28.68 | 28.71 | 28.25 | 28.39 | 768,616 | -0.29(-1.01%) |
Nov 26, 2004 | 28.63 | 28.75 | 28.61 | 28.68 | 336,692 | +0.06(+0.20%) |
Nov 24, 2004 | 28.59 | 28.73 | 28.52 | 28.62 | 1,217,366 | +0.07(+0.26%) |
Nov 23, 2004 | 28.46 | 28.65 | 28.40 | 28.55 | 1,405,748 | +0.15(+0.53%) |
Nov 22, 2004 | 28.10 | 28.40 | 28.05 | 28.40 | 1,081,371 | +0.27(+0.94%) |
Nov 19, 2004 | 28.13 | 28.21 | 27.84 | 28.13 | 1,086,401 | +0.01(+0.04%) |
Nov 18, 2004 | 28.08 | 28.19 | 28.02 | 28.12 | 993,078 | +0.17(+0.60%) |
Nov 17, 2004 | 28.33 | 28.37 | 27.85 | 27.95 | 1,121,267 | -0.30(-1.06%) |
Nov 16, 2004 | 28.24 | 28.46 | 28.24 | 28.25 | 934,274 | +0.00(+0.00%) |
Nov 15, 2004 | 28.43 | 28.43 | 28.14 | 28.25 | 821,176 | -0.17(-0.59%) |
Nov 12, 2004 | 28.39 | 28.47 | 28.17 | 28.42 | 2,310,186 | +0.03(+0.12%) |
Nov 11, 2004 | 28.23 | 28.46 | 28.08 | 28.39 | 826,206 | +0.22(+0.80%) |
Nov 10, 2004 | 28.33 | 28.35 | 27.98 | 28.16 | 1,151,277 | -0.14(-0.49%) |
Nov 09, 2004 | 28.15 | 28.31 | 28.08 | 28.30 | 997,761 | +0.22(+0.80%) |
Nov 08, 2004 | 28.05 | 28.17 | 28.02 | 28.08 | 862,980 | +0.04(+0.14%) |
Nov 05, 2004 | 28.31 | 28.31 | 27.80 | 28.03 | 1,417,890 | -0.43(-1.52%) |
Nov 04, 2004 | 27.96 | 28.50 | 27.90 | 28.47 | 829,155 | +0.59(+2.13%) |
Nov 03, 2004 | 27.67 | 27.98 | 27.63 | 27.87 | 929,243 | +0.51(+1.88%) |
Nov 02, 2004 | 27.73 | 27.80 | 27.33 | 27.36 | 638,345 | -0.37(-1.35%) |
Nov 01, 2004 | 27.67 | 27.80 | 27.57 | 27.73 | 656,212 | +0.06(+0.23%) |
Oct 29, 2004 | 27.61 | 27.73 | 27.50 | 27.67 | 937,917 | +0.20(+0.73%) |
Oct 28, 2004 | 27.57 | 27.63 | 26.98 | 27.47 | 995,160 | -0.07(-0.27%) |
Oct 27, 2004 | 27.81 | 27.94 | 27.54 | 27.54 | 1,461,429 | -0.38(-1.36%) |
Oct 26, 2004 | 27.64 | 28.20 | 27.56 | 27.93 | 2,189,456 | +0.33(+1.21%) |
Oct 25, 2004 | 27.27 | 27.84 | 27.25 | 27.59 | 1,561,518 | +0.49(+1.81%) |
Oct 22, 2004 | 26.67 | 27.27 | 26.61 | 27.10 | 1,877,568 | +0.48(+1.82%) |
Oct 21, 2004 | 26.75 | 26.75 | 26.55 | 26.62 | 938,263 | -0.04(-0.15%) |
Oct 20, 2004 | 26.72 | 26.80 | 26.52 | 26.66 | 847,195 | -0.02(-0.06%) |
Oct 19, 2004 | 26.93 | 27.03 | 26.65 | 26.67 | 707,384 | -0.22(-0.81%) |
Oct 18, 2004 | 26.99 | 27.03 | 26.81 | 26.89 | 717,791 | -0.09(-0.32%) |
Oct 15, 2004 | 26.84 | 27.08 | 26.84 | 26.98 | 982,323 | +0.14(+0.52%) |
Oct 14, 2004 | 26.73 | 26.91 | 26.63 | 26.84 | 724,903 | +0.12(+0.45%) |
Oct 13, 2004 | 27.04 | 27.11 | 26.62 | 26.72 | 775,034 | -0.37(-1.38%) |
Oct 12, 2004 | 26.84 | 27.16 | 26.79 | 27.09 | 1,273,395 | +0.32(+1.21%) |
Oct 11, 2004 | 26.78 | 26.78 | 26.56 | 26.77 | 521,604 | -0.01(-0.02%) |
Oct 08, 2004 | 26.75 | 26.83 | 26.63 | 26.78 | 647,192 | +0.11(+0.41%) |
Oct 07, 2004 | 26.92 | 26.92 | 26.67 | 26.67 | 644,937 | -0.22(-0.84%) |
Oct 06, 2004 | 26.97 | 26.97 | 26.78 | 26.89 | 923,866 | +0.02(+0.06%) |
Oct 05, 2004 | 26.86 | 27.09 | 26.84 | 26.88 | 1,080,677 | +0.10(+0.37%) |
Oct 04, 2004 | 26.82 | 26.85 | 26.69 | 26.78 | 654,304 | +0.03(+0.13%) |
Oct 01, 2004 | 26.72 | 26.80 | 26.49 | 26.74 | 891,602 | +0.14(+0.52%) |
Sep 30, 2004 | 26.54 | 26.61 | 26.42 | 26.61 | 915,540 | +0.10(+0.39%) |
Sep 29, 2004 | 26.66 | 26.67 | 26.38 | 26.50 | 659,334 | -0.12(-0.45%) |
Sep 28, 2004 | 26.84 | 26.87 | 26.58 | 26.62 | 1,107,737 | +0.03(+0.13%) |
Sep 27, 2004 | 26.69 | 26.69 | 26.45 | 26.59 | 790,820 | -0.09(-0.35%) |
Sep 24, 2004 | 26.72 | 26.72 | 26.49 | 26.68 | 903,744 | +0.07(+0.28%) |
Sep 23, 2004 | 26.94 | 26.94 | 26.59 | 26.61 | 717,618 | -0.33(-1.24%) |
Sep 22, 2004 | 26.92 | 26.96 | 26.71 | 26.94 | 785,789 | -0.04(-0.15%) |
Sep 21, 2004 | 26.93 | 27.04 | 26.78 | 26.98 | 829,675 | +0.13(+0.49%) |
Sep 20, 2004 | 26.94 | 26.95 | 26.73 | 26.85 | 636,437 | -0.09(-0.34%) |
Sep 17, 2004 | 26.95 | 27.05 | 26.86 | 26.94 | 1,842,702 | +0.07(+0.28%) |
Sep 16, 2004 | 26.54 | 26.92 | 26.51 | 26.86 | 822,737 | +0.38(+1.44%) |
Sep 15, 2004 | 26.62 | 26.62 | 26.33 | 26.48 | 871,307 | -0.11(-0.41%) |
Sep 14, 2004 | 26.62 | 26.63 | 26.52 | 26.59 | 817,013 | +0.03(+0.13%) |
Sep 13, 2004 | 26.62 | 26.66 | 26.40 | 26.56 | 908,428 | -0.06(-0.24%) |
Sep 10, 2004 | 26.37 | 26.65 | 26.23 | 26.62 | 812,676 | +0.25(+0.96%) |
Sep 09, 2004 | 26.29 | 26.46 | 26.25 | 26.37 | 843,379 | +0.07(+0.29%) |
Sep 08, 2004 | 26.69 | 26.69 | 26.22 | 26.29 | 1,200,193 | -0.39(-1.47%) |
Sep 07, 2004 | 26.72 | 26.75 | 26.64 | 26.69 | 1,276,170 | -0.29(-1.07%) |
Sep 03, 2004 | 27.06 | 27.08 | 26.90 | 26.97 | 1,228,121 | -0.01(-0.02%) |
Sep 02, 2004 | 27.01 | 27.09 | 26.93 | 26.98 | 723,863 | -0.03(-0.13%) |