Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.06 | 28.39 | 27.90 | 28.25 | 288,705 | -0.06(-0.23%) |
Nov 29, 2004 | 28.41 | 28.62 | 28.16 | 28.31 | 495,048 | -0.10(-0.36%) |
Nov 26, 2004 | 28.46 | 28.57 | 28.30 | 28.41 | 48,807 | -0.05(-0.18%) |
Nov 24, 2004 | 28.29 | 28.58 | 28.24 | 28.46 | 323,132 | +0.62(+2.24%) |
Nov 23, 2004 | 28.27 | 28.27 | 27.48 | 27.84 | 517,709 | -0.48(-1.70%) |
Nov 22, 2004 | 27.86 | 28.38 | 27.74 | 28.32 | 474,566 | +0.30(+1.08%) |
Nov 19, 2004 | 28.59 | 28.73 | 28.02 | 28.02 | 330,758 | -0.85(-2.96%) |
Nov 18, 2004 | 28.81 | 29.00 | 28.66 | 28.87 | 168,865 | +0.14(+0.48%) |
Nov 17, 2004 | 28.82 | 29.23 | 28.60 | 28.73 | 251,882 | -0.06(-0.22%) |
Nov 16, 2004 | 28.92 | 28.92 | 28.55 | 28.80 | 262,776 | -0.26(-0.88%) |
Nov 15, 2004 | 28.69 | 29.19 | 28.52 | 29.06 | 233,797 | +0.36(+1.25%) |
Nov 12, 2004 | 28.75 | 28.75 | 28.41 | 28.70 | 315,724 | +0.04(+0.13%) |
Nov 11, 2004 | 28.49 | 28.82 | 28.49 | 28.66 | 373,247 | +0.08(+0.27%) |
Nov 10, 2004 | 28.65 | 28.68 | 28.30 | 28.58 | 429,899 | -0.06(-0.22%) |
Nov 09, 2004 | 28.89 | 28.91 | 27.99 | 28.65 | 509,429 | -0.24(-0.83%) |
Nov 08, 2004 | 28.27 | 29.03 | 28.27 | 28.89 | 422,926 | +0.60(+2.13%) |
Nov 05, 2004 | 28.16 | 28.35 | 27.99 | 28.28 | 1,108,193 | +0.20(+0.70%) |
Nov 04, 2004 | 28.00 | 28.17 | 27.91 | 28.09 | 447,766 | +0.06(+0.23%) |
Nov 03, 2004 | 27.97 | 28.29 | 27.90 | 28.02 | 382,180 | +0.20(+0.71%) |
Nov 02, 2004 | 27.97 | 28.17 | 27.74 | 27.83 | 362,570 | -0.16(-0.56%) |
Nov 01, 2004 | 28.30 | 28.30 | 27.78 | 27.98 | 525,553 | -0.32(-1.12%) |
Oct 29, 2004 | 27.99 | 28.42 | 27.72 | 28.30 | 425,977 | +0.30(+1.08%) |
Oct 28, 2004 | 28.28 | 28.28 | 27.78 | 28.00 | 506,596 | -0.35(-1.25%) |
Oct 27, 2004 | 27.81 | 28.35 | 27.81 | 28.35 | 604,865 | +0.45(+1.60%) |
Oct 26, 2004 | 27.77 | 28.00 | 27.54 | 27.90 | 229,657 | +0.16(+0.58%) |
Oct 25, 2004 | 27.81 | 27.89 | 27.56 | 27.74 | 271,274 | -0.05(-0.17%) |
Oct 22, 2004 | 28.23 | 28.25 | 27.78 | 27.79 | 295,242 | -0.39(-1.40%) |
Oct 21, 2004 | 28.20 | 28.41 | 27.97 | 28.18 | 279,554 | +0.01(+0.03%) |
Oct 20, 2004 | 27.82 | 28.25 | 27.79 | 28.17 | 297,857 | +0.29(+1.04%) |
Oct 19, 2004 | 27.74 | 28.45 | 27.74 | 27.89 | 238,590 | +0.21(+0.76%) |
Oct 18, 2004 | 27.47 | 27.88 | 27.47 | 27.67 | 471,080 | +0.02(+0.08%) |
Oct 15, 2004 | 27.61 | 27.81 | 27.56 | 27.65 | 849,339 | +0.11(+0.40%) |
Oct 14, 2004 | 27.73 | 27.75 | 27.38 | 27.54 | 283,258 | -0.20(-0.71%) |
Oct 13, 2004 | 28.18 | 28.45 | 27.73 | 27.74 | 444,497 | -0.32(-1.15%) |
Oct 12, 2004 | 28.00 | 28.23 | 27.79 | 28.06 | 254,060 | +0.04(+0.15%) |
Oct 11, 2004 | 28.29 | 28.43 | 27.97 | 28.02 | 319,864 | -0.16(-0.55%) |
Oct 08, 2004 | 28.64 | 28.82 | 28.06 | 28.17 | 1,641,591 | -0.46(-1.62%) |
Oct 07, 2004 | 27.31 | 28.96 | 27.28 | 28.64 | 2,879,648 | +1.79(+6.67%) |
Oct 06, 2004 | 26.85 | 26.91 | 26.62 | 26.85 | 243,820 | +0.05(+0.17%) |
Oct 05, 2004 | 26.94 | 26.94 | 26.73 | 26.80 | 176,055 | -0.18(-0.68%) |
Oct 04, 2004 | 27.00 | 27.25 | 26.92 | 26.99 | 273,453 | +0.10(+0.38%) |
Oct 01, 2004 | 26.43 | 26.95 | 26.43 | 26.89 | 171,480 | +0.51(+1.95%) |
Sep 30, 2004 | 26.30 | 26.43 | 26.12 | 26.37 | 358,212 | +0.03(+0.10%) |
Sep 29, 2004 | 26.07 | 26.47 | 26.07 | 26.34 | 224,209 | +0.06(+0.23%) |
Sep 28, 2004 | 25.59 | 26.31 | 25.43 | 26.28 | 245,127 | +0.81(+3.19%) |
Sep 27, 2004 | 25.77 | 25.80 | 25.44 | 25.47 | 169,737 | -0.48(-1.86%) |
Sep 24, 2004 | 26.14 | 26.39 | 25.88 | 25.95 | 172,569 | -0.14(-0.53%) |
Sep 23, 2004 | 26.28 | 26.39 | 25.97 | 26.09 | 340,563 | -0.14(-0.54%) |
Sep 22, 2004 | 26.50 | 26.50 | 26.23 | 26.23 | 177,145 | -0.39(-1.45%) |
Sep 21, 2004 | 26.82 | 26.99 | 26.61 | 26.62 | 159,060 | -0.29(-1.09%) |
Sep 20, 2004 | 26.62 | 26.94 | 26.57 | 26.91 | 314,416 | +0.19(+0.72%) |
Sep 17, 2004 | 26.29 | 26.72 | 26.05 | 26.72 | 259,508 | +0.50(+1.89%) |
Sep 16, 2004 | 26.05 | 26.30 | 26.04 | 26.22 | 202,420 | +0.06(+0.25%) |
Sep 15, 2004 | 26.21 | 26.29 | 26.02 | 26.16 | 218,326 | -0.05(-0.18%) |
Sep 14, 2004 | 25.99 | 26.27 | 25.78 | 26.21 | 274,978 | +0.34(+1.30%) |
Sep 13, 2004 | 25.75 | 26.10 | 25.75 | 25.87 | 285,873 | +0.12(+0.48%) |
Sep 10, 2004 | 25.51 | 25.77 | 25.44 | 25.75 | 222,030 | +0.19(+0.75%) |
Sep 09, 2004 | 25.38 | 25.66 | 25.31 | 25.55 | 159,496 | +0.27(+1.05%) |
Sep 08, 2004 | 25.54 | 25.57 | 25.29 | 25.29 | 149,691 | -0.23(-0.90%) |
Sep 07, 2004 | 25.11 | 25.60 | 25.03 | 25.52 | 349,715 | +0.39(+1.53%) |
Sep 03, 2004 | 25.45 | 25.49 | 25.12 | 25.13 | 154,920 | -0.32(-1.24%) |
Sep 02, 2004 | 25.36 | 25.46 | 25.17 | 25.45 | 264,955 | +0.02(+0.09%) |