Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.84 | 29.01 | 28.69 | 28.73 | 216,451 | -0.14(-0.50%) |
Nov 29, 2004 | 29.07 | 29.08 | 28.70 | 28.88 | 362,667 | -0.21(-0.72%) |
Nov 26, 2004 | 29.04 | 29.16 | 28.98 | 29.09 | 351,380 | +0.27(+0.93%) |
Nov 24, 2004 | 28.80 | 28.94 | 28.73 | 28.82 | 394,649 | +0.16(+0.57%) |
Nov 23, 2004 | 28.46 | 28.86 | 28.46 | 28.66 | 495,611 | +0.17(+0.60%) |
Nov 22, 2004 | 28.23 | 28.58 | 28.17 | 28.48 | 322,011 | +0.30(+1.05%) |
Nov 19, 2004 | 28.59 | 28.59 | 28.16 | 28.19 | 116,534 | -0.33(-1.17%) |
Nov 18, 2004 | 28.70 | 28.85 | 28.51 | 28.52 | 150,920 | -0.02(-0.07%) |
Nov 17, 2004 | 28.90 | 28.98 | 28.48 | 28.54 | 371,969 | +0.04(+0.13%) |
Nov 16, 2004 | 28.42 | 28.58 | 28.27 | 28.50 | 202,759 | +0.01(+0.03%) |
Nov 15, 2004 | 28.33 | 28.61 | 28.24 | 28.49 | 213,420 | +0.26(+0.92%) |
Nov 12, 2004 | 28.53 | 28.59 | 27.94 | 28.24 | 350,753 | +0.36(+1.30%) |
Nov 11, 2004 | 27.69 | 28.04 | 27.69 | 27.87 | 172,554 | +0.32(+1.15%) |
Nov 10, 2004 | 27.47 | 27.72 | 27.32 | 27.56 | 373,223 | +0.26(+0.95%) |
Nov 09, 2004 | 27.27 | 27.42 | 27.13 | 27.30 | 710,703 | +0.33(+1.24%) |
Nov 08, 2004 | 27.14 | 27.25 | 26.84 | 26.96 | 835,181 | -0.32(-1.16%) |
Nov 05, 2004 | 27.91 | 28.03 | 26.56 | 27.28 | 1,744,463 | -0.45(-1.62%) |
Nov 04, 2004 | 27.90 | 27.93 | 26.62 | 27.73 | 640,364 | -0.54(-1.90%) |
Nov 03, 2004 | 28.57 | 28.74 | 28.16 | 28.26 | 651,861 | +0.49(+1.76%) |
Nov 02, 2004 | 27.83 | 28.16 | 27.63 | 27.78 | 576,610 | +0.18(+0.66%) |
Nov 01, 2004 | 27.61 | 27.75 | 27.51 | 27.59 | 325,878 | +0.42(+1.55%) |
Oct 29, 2004 | 27.28 | 27.46 | 27.17 | 27.17 | 289,298 | -0.43(-1.56%) |
Oct 28, 2004 | 27.59 | 27.83 | 27.43 | 27.60 | 385,556 | +0.18(+0.66%) |
Oct 27, 2004 | 28.42 | 28.48 | 27.34 | 27.42 | 1,882,423 | +0.00(+0.00%) |
Oct 26, 2004 | 27.35 | 27.62 | 27.23 | 27.42 | 336,643 | +0.06(+0.21%) |
Oct 25, 2004 | 27.30 | 27.47 | 27.19 | 27.36 | 230,247 | +0.42(+1.56%) |
Oct 22, 2004 | 27.27 | 27.33 | 26.93 | 26.94 | 306,647 | -0.13(-0.49%) |
Oct 21, 2004 | 27.53 | 27.56 | 26.78 | 27.08 | 667,852 | -0.14(-0.53%) |
Oct 20, 2004 | 27.37 | 27.47 | 27.14 | 27.22 | 590,302 | +0.19(+0.71%) |
Oct 19, 2004 | 26.93 | 27.16 | 26.87 | 27.03 | 267,140 | +0.55(+2.10%) |
Oct 18, 2004 | 26.48 | 26.55 | 26.24 | 26.47 | 153,428 | -0.08(-0.29%) |
Oct 15, 2004 | 26.49 | 26.70 | 26.31 | 26.55 | 184,051 | +0.39(+1.50%) |
Oct 14, 2004 | 26.15 | 26.33 | 26.02 | 26.16 | 367,475 | +0.28(+1.07%) |
Oct 13, 2004 | 26.29 | 26.29 | 25.83 | 25.88 | 309,469 | -0.51(-1.92%) |
Oct 12, 2004 | 26.49 | 26.69 | 26.27 | 26.39 | 221,781 | -0.18(-0.68%) |
Oct 11, 2004 | 26.59 | 26.66 | 26.44 | 26.57 | 322,324 | +0.00(+0.00%) |
Oct 08, 2004 | 26.74 | 26.80 | 26.55 | 26.57 | 351,275 | +0.26(+0.98%) |
Oct 07, 2004 | 26.50 | 26.62 | 26.10 | 26.31 | 350,962 | -0.68(-2.52%) |
Oct 06, 2004 | 26.93 | 27.03 | 26.70 | 26.99 | 289,298 | -0.37(-1.36%) |
Oct 05, 2004 | 27.27 | 27.64 | 27.13 | 27.36 | 303,512 | +0.08(+0.28%) |
Oct 04, 2004 | 27.72 | 27.75 | 27.29 | 27.29 | 464,047 | -0.27(-0.97%) |
Oct 01, 2004 | 27.30 | 27.67 | 27.28 | 27.56 | 127,613 | +0.14(+0.52%) |
Sep 30, 2004 | 27.35 | 27.41 | 27.09 | 27.41 | 307,170 | -0.25(-0.90%) |
Sep 29, 2004 | 27.42 | 27.66 | 27.34 | 27.66 | 190,008 | +0.27(+0.98%) |
Sep 28, 2004 | 27.50 | 27.51 | 27.17 | 27.39 | 273,202 | +0.60(+2.25%) |
Sep 27, 2004 | 26.92 | 27.08 | 26.77 | 26.79 | 407,295 | -0.09(-0.32%) |
Sep 24, 2004 | 26.91 | 27.00 | 26.81 | 26.88 | 251,881 | +0.26(+0.97%) |
Sep 23, 2004 | 26.91 | 26.91 | 26.62 | 26.62 | 152,278 | +0.13(+0.51%) |
Sep 22, 2004 | 26.77 | 26.82 | 26.41 | 26.48 | 211,120 | -0.31(-1.14%) |
Sep 21, 2004 | 26.46 | 26.97 | 26.41 | 26.79 | 467,392 | +0.60(+2.30%) |
Sep 20, 2004 | 26.26 | 26.29 | 26.04 | 26.19 | 289,716 | -0.17(-0.65%) |
Sep 17, 2004 | 26.53 | 26.55 | 26.14 | 26.36 | 378,867 | -0.16(-0.61%) |
Sep 16, 2004 | 26.29 | 26.52 | 26.25 | 26.52 | 474,005 | +0.35(+1.35%) |
Sep 15, 2004 | 26.34 | 26.38 | 25.96 | 26.17 | 300,376 | -0.39(-1.48%) |
Sep 14, 2004 | 26.43 | 26.74 | 26.19 | 26.56 | 382,839 | +0.20(+0.76%) |
Sep 13, 2004 | 26.54 | 26.58 | 26.20 | 26.36 | 417,851 | -0.14(-0.54%) |
Sep 10, 2004 | 26.25 | 26.68 | 26.18 | 26.50 | 403,133 | +0.57(+2.21%) |
Sep 09, 2004 | 25.88 | 25.98 | 25.76 | 25.93 | 583,822 | -0.16(-0.62%) |
Sep 08, 2004 | 25.64 | 26.18 | 25.64 | 26.09 | 574,119 | +0.36(+1.41%) |
Sep 07, 2004 | 25.35 | 25.87 | 25.30 | 25.73 | 823,305 | +0.00(+0.00%) |
Sep 03, 2004 | 25.57 | 25.80 | 25.50 | 25.73 | 524,352 | -0.34(-1.32%) |
Sep 02, 2004 | 25.15 | 26.13 | 25.15 | 26.07 | 899,980 | +0.81(+3.22%) |