Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.70 | 29.89 | 29.59 | 29.85 | 259,739 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.10 | 29.56 | 275,964 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.84 | 29.12 | 29.17 | 86,579 | -0.46(-1.56%) |
Nov 24, 2004 | 29.37 | 29.66 | 29.29 | 29.63 | 162,797 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,156 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,517 | +0.56(+1.97%) |
Nov 19, 2004 | 28.85 | 28.90 | 28.28 | 28.36 | 274,464 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.85 | 302,960 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.25 | 28.98 | 29.20 | 266,556 | -0.73(-2.43%) |
Nov 16, 2004 | 30.09 | 30.26 | 29.74 | 29.92 | 237,923 | -0.15(-0.49%) |
Nov 15, 2004 | 29.84 | 30.07 | 29.56 | 30.07 | 205,200 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.89 | 28.90 | 29.87 | 165,524 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.16 | 29.03 | 190,202 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 535,021 | -0.46(-1.59%) |
Nov 09, 2004 | 29.15 | 29.34 | 28.92 | 29.04 | 320,549 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.04 | 28.60 | 28.91 | 304,733 | -0.04(-0.15%) |
Nov 05, 2004 | 30.20 | 30.25 | 28.85 | 28.96 | 551,519 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.20 | 160,888 | +0.45(+1.53%) |
Nov 03, 2004 | 29.48 | 29.80 | 29.48 | 29.75 | 242,559 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,409 | -0.98(-3.25%) |
Nov 01, 2004 | 29.47 | 30.03 | 29.04 | 29.98 | 368,815 | +0.39(+1.31%) |
Oct 29, 2004 | 30.55 | 30.65 | 29.59 | 29.59 | 231,515 | -0.99(-3.24%) |
Oct 28, 2004 | 30.51 | 30.58 | 30.18 | 30.58 | 148,617 | +0.05(+0.17%) |
Oct 27, 2004 | 30.25 | 30.53 | 30.03 | 30.53 | 227,561 | +0.30(+0.99%) |
Oct 26, 2004 | 29.51 | 30.23 | 29.27 | 30.23 | 162,797 | +0.71(+2.41%) |
Oct 25, 2004 | 29.34 | 29.56 | 29.17 | 29.52 | 151,753 | +0.10(+0.35%) |
Oct 22, 2004 | 30.03 | 30.17 | 29.33 | 29.42 | 171,523 | -0.59(-1.98%) |
Oct 21, 2004 | 29.37 | 30.01 | 29.23 | 30.01 | 152,571 | +0.62(+2.12%) |
Oct 20, 2004 | 29.85 | 29.85 | 29.05 | 29.39 | 241,605 | -0.44(-1.48%) |
Oct 19, 2004 | 30.09 | 30.25 | 29.82 | 29.83 | 195,929 | -0.12(-0.39%) |
Oct 18, 2004 | 29.60 | 30.03 | 29.38 | 29.95 | 165,251 | +0.34(+1.16%) |
Oct 15, 2004 | 29.29 | 29.63 | 29.18 | 29.60 | 157,752 | +0.29(+1.00%) |
Oct 14, 2004 | 28.97 | 29.31 | 28.71 | 29.31 | 151,207 | +0.26(+0.91%) |
Oct 13, 2004 | 29.46 | 29.52 | 29.01 | 29.04 | 129,665 | -0.40(-1.37%) |
Oct 12, 2004 | 28.78 | 29.45 | 28.74 | 29.45 | 173,432 | +0.55(+1.90%) |
Oct 11, 2004 | 28.97 | 29.15 | 28.87 | 28.90 | 96,532 | -0.10(-0.35%) |
Oct 08, 2004 | 29.04 | 29.34 | 28.96 | 29.00 | 145,481 | -0.01(-0.03%) |
Oct 07, 2004 | 29.56 | 29.56 | 29.01 | 29.01 | 163,751 | -0.56(-1.89%) |
Oct 06, 2004 | 29.29 | 29.56 | 29.23 | 29.56 | 159,115 | +0.27(+0.93%) |
Oct 05, 2004 | 29.26 | 29.43 | 29.04 | 29.29 | 175,477 | +0.03(+0.10%) |
Oct 04, 2004 | 29.32 | 29.50 | 29.23 | 29.26 | 185,430 | -0.04(-0.13%) |
Oct 01, 2004 | 28.67 | 29.30 | 28.54 | 29.30 | 204,109 | +0.67(+2.33%) |
Sep 30, 2004 | 28.39 | 28.75 | 28.32 | 28.63 | 202,337 | +0.24(+0.85%) |
Sep 29, 2004 | 28.27 | 28.48 | 28.15 | 28.39 | 230,697 | +0.19(+0.68%) |
Sep 28, 2004 | 27.80 | 28.20 | 27.71 | 28.20 | 182,021 | +0.36(+1.29%) |
Sep 27, 2004 | 28.05 | 28.06 | 27.83 | 27.84 | 141,118 | -0.25(-0.89%) |
Sep 24, 2004 | 28.08 | 28.19 | 27.98 | 28.09 | 111,803 | -0.02(-0.08%) |
Sep 23, 2004 | 28.12 | 28.38 | 27.97 | 28.11 | 202,201 | -0.04(-0.13%) |
Sep 22, 2004 | 28.28 | 28.43 | 27.77 | 28.15 | 319,867 | -0.15(-0.52%) |
Sep 21, 2004 | 27.86 | 28.47 | 27.85 | 28.30 | 236,423 | +0.44(+1.58%) |
Sep 20, 2004 | 28.38 | 28.42 | 27.85 | 27.86 | 154,889 | -0.58(-2.04%) |
Sep 17, 2004 | 29.34 | 29.36 | 28.25 | 28.43 | 357,771 | -0.29(-1.02%) |
Sep 16, 2004 | 28.09 | 28.74 | 28.09 | 28.73 | 233,424 | +0.66(+2.35%) |
Sep 15, 2004 | 27.70 | 28.21 | 27.58 | 28.07 | 152,707 | +0.42(+1.51%) |
Sep 14, 2004 | 28.00 | 28.02 | 27.65 | 27.65 | 185,975 | -0.34(-1.21%) |
Sep 13, 2004 | 28.62 | 28.62 | 27.98 | 27.99 | 220,607 | -0.64(-2.23%) |
Sep 10, 2004 | 28.41 | 28.63 | 27.93 | 28.63 | 206,564 | +0.27(+0.96%) |
Sep 09, 2004 | 28.57 | 28.65 | 28.27 | 28.35 | 285,917 | -0.22(-0.77%) |
Sep 08, 2004 | 28.68 | 28.85 | 28.53 | 28.57 | 268,601 | -0.12(-0.43%) |
Sep 07, 2004 | 28.25 | 28.71 | 28.21 | 28.70 | 275,146 | +0.49(+1.74%) |
Sep 03, 2004 | 28.16 | 28.24 | 27.83 | 28.21 | 267,919 | +0.13(+0.47%) |
Sep 02, 2004 | 27.85 | 28.11 | 27.75 | 28.08 | 228,243 | +0.39(+1.40%) |