Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.90 | 26.95 | 26.58 | 26.83 | 507,300 | -0.07(-0.26%) |
Nov 29, 2004 | 26.74 | 27.10 | 26.68 | 26.90 | 475,400 | +0.00(+0.00%) |
Nov 26, 2004 | 27.11 | 27.22 | 26.82 | 26.90 | 111,700 | -0.19(-0.70%) |
Nov 24, 2004 | 26.85 | 27.09 | 26.70 | 27.09 | 359,700 | +0.27(+1.01%) |
Nov 23, 2004 | 26.96 | 26.96 | 26.55 | 26.82 | 292,200 | +0.11(+0.41%) |
Nov 22, 2004 | 27.00 | 27.06 | 26.39 | 26.71 | 653,000 | +0.53(+2.02%) |
Nov 19, 2004 | 26.90 | 26.90 | 26.07 | 26.18 | 593,800 | -0.72(-2.68%) |
Nov 18, 2004 | 27.20 | 27.38 | 26.50 | 26.90 | 466,100 | -0.19(-0.70%) |
Nov 17, 2004 | 27.85 | 27.99 | 27.01 | 27.09 | 325,400 | -0.79(-2.83%) |
Nov 16, 2004 | 27.80 | 27.98 | 27.70 | 27.88 | 521,200 | -0.09(-0.32%) |
Nov 15, 2004 | 27.40 | 27.97 | 27.33 | 27.97 | 304,500 | +0.38(+1.38%) |
Nov 12, 2004 | 26.98 | 27.59 | 26.69 | 27.59 | 483,300 | +0.61(+2.26%) |
Nov 11, 2004 | 27.00 | 27.00 | 26.75 | 26.98 | 546,300 | +0.18(+0.67%) |
Nov 10, 2004 | 26.63 | 26.92 | 26.50 | 26.80 | 563,800 | +0.16(+0.60%) |
Nov 09, 2004 | 26.77 | 26.77 | 26.55 | 26.64 | 458,500 | -0.23(-0.86%) |
Nov 08, 2004 | 26.78 | 26.87 | 26.49 | 26.87 | 437,000 | -0.09(-0.33%) |
Nov 05, 2004 | 27.89 | 27.89 | 26.84 | 26.96 | 511,400 | -0.92(-3.30%) |
Nov 04, 2004 | 27.64 | 27.98 | 27.54 | 27.88 | 322,400 | -0.35(-1.24%) |
Nov 03, 2004 | 27.97 | 28.23 | 27.96 | 28.23 | 276,100 | +0.50(+1.80%) |
Nov 02, 2004 | 28.27 | 28.28 | 27.69 | 27.73 | 380,800 | -0.32(-1.14%) |
Nov 01, 2004 | 27.90 | 28.05 | 27.69 | 28.05 | 258,200 | +0.22(+0.79%) |
Oct 29, 2004 | 28.20 | 28.25 | 27.63 | 27.83 | 578,900 | -0.47(-1.66%) |
Oct 28, 2004 | 27.50 | 28.30 | 27.20 | 28.30 | 658,400 | -0.34(-1.19%) |
Oct 27, 2004 | 28.85 | 28.85 | 28.20 | 28.64 | 560,900 | -0.21(-0.73%) |
Oct 26, 2004 | 27.66 | 28.85 | 27.51 | 28.85 | 216,600 | +1.29(+4.68%) |
Oct 25, 2004 | 27.78 | 27.78 | 27.52 | 27.56 | 257,400 | -0.23(-0.83%) |
Oct 22, 2004 | 27.75 | 28.05 | 27.60 | 27.79 | 308,700 | -0.06(-0.22%) |
Oct 21, 2004 | 27.29 | 27.85 | 27.28 | 27.85 | 298,700 | +0.65(+2.39%) |
Oct 20, 2004 | 27.55 | 27.60 | 26.95 | 27.20 | 461,900 | -0.35(-1.27%) |
Oct 19, 2004 | 27.80 | 27.95 | 27.50 | 27.55 | 283,800 | -0.25(-0.90%) |
Oct 18, 2004 | 27.54 | 27.80 | 27.44 | 27.80 | 212,600 | +0.30(+1.09%) |
Oct 15, 2004 | 27.54 | 27.55 | 27.25 | 27.50 | 229,200 | +0.08(+0.29%) |
Oct 14, 2004 | 26.90 | 27.42 | 26.85 | 27.42 | 292,300 | +0.57(+2.12%) |
Oct 13, 2004 | 26.77 | 26.88 | 26.74 | 26.85 | 235,200 | -0.02(-0.07%) |
Oct 12, 2004 | 26.55 | 26.87 | 26.32 | 26.87 | 267,700 | +0.32(+1.21%) |
Oct 11, 2004 | 26.74 | 26.80 | 26.47 | 26.55 | 248,800 | -0.09(-0.34%) |
Oct 08, 2004 | 26.41 | 26.64 | 26.32 | 26.64 | 317,800 | +0.36(+1.37%) |
Oct 07, 2004 | 26.87 | 26.87 | 26.28 | 26.28 | 299,500 | -0.44(-1.65%) |
Oct 06, 2004 | 26.64 | 26.80 | 26.52 | 26.72 | 244,600 | +0.08(+0.30%) |
Oct 05, 2004 | 26.42 | 26.66 | 26.33 | 26.64 | 282,200 | +0.26(+0.99%) |
Oct 04, 2004 | 26.38 | 26.48 | 26.32 | 26.38 | 284,800 | +0.08(+0.30%) |
Oct 01, 2004 | 26.00 | 26.44 | 25.79 | 26.30 | 534,800 | +0.30(+1.15%) |
Sep 30, 2004 | 25.98 | 26.20 | 25.76 | 26.00 | 419,500 | +0.02(+0.08%) |
Sep 29, 2004 | 25.89 | 26.07 | 25.82 | 25.98 | 241,800 | +0.08(+0.31%) |
Sep 28, 2004 | 25.68 | 25.90 | 25.54 | 25.90 | 224,700 | +0.28(+1.09%) |
Sep 27, 2004 | 25.60 | 25.67 | 25.39 | 25.62 | 209,100 | +0.10(+0.39%) |
Sep 24, 2004 | 25.50 | 25.71 | 25.50 | 25.52 | 224,600 | +0.05(+0.20%) |
Sep 23, 2004 | 25.75 | 25.79 | 25.47 | 25.47 | 311,900 | -0.08(-0.31%) |
Sep 22, 2004 | 25.64 | 25.78 | 25.42 | 25.55 | 315,300 | -0.06(-0.23%) |
Sep 21, 2004 | 25.50 | 25.70 | 25.41 | 25.61 | 278,700 | +0.28(+1.11%) |
Sep 20, 2004 | 25.69 | 25.74 | 25.33 | 25.33 | 258,000 | -0.34(-1.32%) |
Sep 17, 2004 | 25.97 | 25.99 | 25.56 | 25.67 | 279,100 | -0.30(-1.16%) |
Sep 16, 2004 | 25.45 | 25.99 | 25.34 | 25.97 | 253,000 | +0.60(+2.36%) |
Sep 15, 2004 | 24.72 | 25.48 | 24.72 | 25.37 | 298,000 | +0.42(+1.68%) |
Sep 14, 2004 | 25.21 | 25.28 | 24.95 | 24.95 | 345,800 | -0.26(-1.03%) |
Sep 13, 2004 | 25.70 | 25.70 | 25.21 | 25.21 | 278,300 | -0.45(-1.75%) |
Sep 10, 2004 | 25.70 | 25.70 | 25.41 | 25.66 | 202,400 | +0.06(+0.23%) |
Sep 09, 2004 | 25.90 | 25.90 | 25.48 | 25.60 | 405,800 | -0.15(-0.58%) |
Sep 08, 2004 | 26.00 | 26.03 | 25.66 | 25.75 | 262,900 | -0.18(-0.69%) |
Sep 07, 2004 | 25.88 | 25.93 | 25.70 | 25.93 | 206,000 | +0.28(+1.09%) |
Sep 03, 2004 | 25.49 | 25.65 | 25.31 | 25.65 | 229,100 | +0.16(+0.63%) |
Sep 02, 2004 | 25.40 | 25.49 | 25.29 | 25.49 | 358,600 | +0.25(+0.99%) |