Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.81 | 29.12 | 27.68 | 29.12 | 123,398 | +1.46(+5.26%) |
Nov 29, 2004 | 27.70 | 27.91 | 27.52 | 27.66 | 69,681 | -0.34(-1.22%) |
Nov 26, 2004 | 27.58 | 28.08 | 27.58 | 28.01 | 3,775 | +0.19(+0.70%) |
Nov 24, 2004 | 28.04 | 28.04 | 27.62 | 27.81 | 38,400 | +0.17(+0.60%) |
Nov 23, 2004 | 27.34 | 28.03 | 26.98 | 27.65 | 41,528 | +0.12(+0.44%) |
Nov 22, 2004 | 26.22 | 27.78 | 26.17 | 27.52 | 42,067 | +1.16(+4.40%) |
Nov 19, 2004 | 25.75 | 27.57 | 25.75 | 26.37 | 165,574 | +0.49(+1.90%) |
Nov 18, 2004 | 26.68 | 26.70 | 25.68 | 25.87 | 43,577 | -0.89(-3.33%) |
Nov 17, 2004 | 27.07 | 27.35 | 26.71 | 26.76 | 14,561 | -0.45(-1.67%) |
Nov 16, 2004 | 27.81 | 27.81 | 26.80 | 27.22 | 24,377 | -0.22(-0.81%) |
Nov 15, 2004 | 28.04 | 28.04 | 27.44 | 27.44 | 34,409 | -0.09(-0.34%) |
Nov 12, 2004 | 28.04 | 28.04 | 27.53 | 27.53 | 33,007 | -0.21(-0.77%) |
Nov 11, 2004 | 27.91 | 27.96 | 27.72 | 27.75 | 43,038 | -0.11(-0.40%) |
Nov 10, 2004 | 27.12 | 27.86 | 26.45 | 27.86 | 45,303 | +1.45(+5.48%) |
Nov 09, 2004 | 26.04 | 26.86 | 25.96 | 26.41 | 27,937 | +0.20(+0.78%) |
Nov 08, 2004 | 26.19 | 26.38 | 25.96 | 26.21 | 28,368 | +0.06(+0.21%) |
Nov 05, 2004 | 26.14 | 26.26 | 25.78 | 26.15 | 25,779 | +0.01(+0.04%) |
Nov 04, 2004 | 26.42 | 26.42 | 26.00 | 26.14 | 10,894 | -0.12(-0.46%) |
Nov 03, 2004 | 26.98 | 27.09 | 26.03 | 26.26 | 26,211 | -0.68(-2.51%) |
Nov 02, 2004 | 26.90 | 27.37 | 26.73 | 26.94 | 54,795 | +0.03(+0.10%) |
Nov 01, 2004 | 27.14 | 27.21 | 26.71 | 26.91 | 32,144 | -0.41(-1.49%) |
Oct 29, 2004 | 26.68 | 27.54 | 26.68 | 27.32 | 95,677 | +0.25(+0.92%) |
Oct 28, 2004 | 25.60 | 27.46 | 25.17 | 27.07 | 121,241 | +0.85(+3.25%) |
Oct 27, 2004 | 25.44 | 26.25 | 24.37 | 26.22 | 86,616 | +0.76(+2.99%) |
Oct 26, 2004 | 24.46 | 25.88 | 24.39 | 25.46 | 36,890 | +0.96(+3.94%) |
Oct 25, 2004 | 24.66 | 24.83 | 24.47 | 24.49 | 66,121 | -0.19(-0.79%) |
Oct 22, 2004 | 25.70 | 25.70 | 24.64 | 24.69 | 23,730 | -1.01(-3.93%) |
Oct 21, 2004 | 25.59 | 25.97 | 25.47 | 25.70 | 11,433 | -0.10(-0.40%) |
Oct 20, 2004 | 25.87 | 25.87 | 24.77 | 25.80 | 109,160 | +0.13(+0.49%) |
Oct 19, 2004 | 26.24 | 26.83 | 25.22 | 25.68 | 62,130 | -0.67(-2.55%) |
Oct 18, 2004 | 26.53 | 26.81 | 26.19 | 26.35 | 58,463 | -0.01(-0.04%) |
Oct 15, 2004 | 26.51 | 26.51 | 26.18 | 26.36 | 17,690 | +0.21(+0.82%) |
Oct 14, 2004 | 26.17 | 26.39 | 26.13 | 26.14 | 28,045 | -0.19(-0.74%) |
Oct 13, 2004 | 26.48 | 26.48 | 26.14 | 26.34 | 63,533 | +0.10(+0.39%) |
Oct 12, 2004 | 26.05 | 26.45 | 25.73 | 26.24 | 34,085 | +0.18(+0.68%) |
Oct 11, 2004 | 25.87 | 26.41 | 25.87 | 26.06 | 66,553 | +0.10(+0.39%) |
Oct 08, 2004 | 26.62 | 27.26 | 25.17 | 25.96 | 99,452 | -1.08(-3.98%) |
Oct 07, 2004 | 25.49 | 27.16 | 25.49 | 27.03 | 233,529 | +1.14(+4.40%) |
Oct 06, 2004 | 25.48 | 25.89 | 25.48 | 25.89 | 31,712 | +0.32(+1.27%) |
Oct 05, 2004 | 25.28 | 25.72 | 25.26 | 25.57 | 82,193 | -0.08(-0.33%) |
Oct 04, 2004 | 24.96 | 25.73 | 24.96 | 25.65 | 80,683 | +0.68(+2.71%) |
Oct 01, 2004 | 24.57 | 25.03 | 24.57 | 24.98 | 80,036 | +0.18(+0.71%) |
Sep 30, 2004 | 25.03 | 25.17 | 24.64 | 24.80 | 177,008 | -0.34(-1.36%) |
Sep 29, 2004 | 24.34 | 25.21 | 24.19 | 25.14 | 76,477 | +0.85(+3.51%) |
Sep 28, 2004 | 24.04 | 24.34 | 23.94 | 24.29 | 204,621 | +0.19(+0.77%) |
Sep 27, 2004 | 24.07 | 24.28 | 24.05 | 24.10 | 222,419 | +0.02(+0.08%) |
Sep 24, 2004 | 24.10 | 24.26 | 24.05 | 24.09 | 132,675 | -0.07(-0.31%) |
Sep 23, 2004 | 23.83 | 24.42 | 23.23 | 24.16 | 318,851 | +0.14(+0.58%) |
Sep 22, 2004 | 22.44 | 24.02 | 22.42 | 24.02 | 3,634,976 | +1.55(+6.89%) |
Sep 21, 2004 | 22.88 | 23.13 | 22.44 | 22.47 | 37,645 | -0.43(-1.86%) |
Sep 20, 2004 | 22.57 | 22.90 | 22.57 | 22.90 | 21,896 | +0.32(+1.44%) |
Sep 17, 2004 | 23.04 | 23.13 | 22.54 | 22.57 | 66,553 | -0.32(-1.42%) |
Sep 16, 2004 | 24.57 | 24.57 | 22.02 | 22.90 | 153,601 | -1.21(-5.00%) |
Sep 15, 2004 | 24.42 | 24.42 | 23.98 | 24.10 | 13,591 | -0.22(-0.91%) |
Sep 14, 2004 | 25.08 | 25.26 | 23.85 | 24.33 | 22,112 | -0.79(-3.14%) |
Sep 13, 2004 | 24.81 | 25.11 | 24.57 | 25.11 | 66,445 | +0.55(+2.23%) |
Sep 10, 2004 | 25.48 | 25.48 | 24.57 | 24.57 | 16,503 | -0.53(-2.11%) |
Sep 09, 2004 | 24.34 | 25.49 | 24.10 | 25.10 | 19,415 | +0.85(+3.52%) |
Sep 08, 2004 | 25.17 | 25.17 | 24.09 | 24.24 | 40,773 | -1.06(-4.18%) |
Sep 07, 2004 | 24.98 | 26.28 | 24.29 | 25.30 | 52,315 | +1.08(+4.44%) |
Sep 03, 2004 | 24.59 | 24.78 | 24.03 | 24.22 | 9,815 | -0.77(-3.08%) |
Sep 02, 2004 | 24.72 | 24.99 | 24.60 | 24.99 | 3,667 | +0.39(+1.58%) |