Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.10 | 27.49 | 26.66 | 26.73 | 1,725 | -0.63(-2.29%) |
Nov 29, 2004 | 27.37 | 27.56 | 27.33 | 27.35 | 6,671 | +0.00(+0.00%) |
Nov 26, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 27.39 | 27.52 | 26.89 | 27.35 | 4,025 | +0.00(+0.00%) |
Nov 23, 2004 | 27.46 | 27.54 | 26.87 | 27.35 | 3,105 | +0.48(+1.78%) |
Nov 22, 2004 | 26.43 | 26.99 | 26.43 | 26.87 | 7,476 | +0.67(+2.55%) |
Nov 19, 2004 | 25.95 | 26.44 | 25.95 | 26.20 | 3,680 | -0.28(-1.05%) |
Nov 18, 2004 | 25.95 | 26.48 | 25.95 | 26.48 | 21,738 | +0.50(+1.94%) |
Nov 17, 2004 | 26.93 | 26.94 | 25.98 | 25.98 | 3,220 | -0.79(-2.96%) |
Nov 16, 2004 | 26.65 | 26.81 | 26.65 | 26.77 | 920 | -0.16(-0.61%) |
Nov 15, 2004 | 27.39 | 27.47 | 26.87 | 26.93 | 8,741 | -0.45(-1.65%) |
Nov 12, 2004 | 26.82 | 27.39 | 26.80 | 27.39 | 4,830 | +0.54(+2.01%) |
Nov 11, 2004 | 26.50 | 26.88 | 26.27 | 26.85 | 1,725 | +0.50(+1.91%) |
Nov 10, 2004 | 26.43 | 27.01 | 26.26 | 26.34 | 5,866 | -0.10(-0.36%) |
Nov 09, 2004 | 25.93 | 26.48 | 25.93 | 26.44 | 15,412 | -0.32(-1.20%) |
Nov 08, 2004 | 27.05 | 27.12 | 26.53 | 26.76 | 9,201 | -0.79(-2.87%) |
Nov 05, 2004 | 27.18 | 27.68 | 26.97 | 27.55 | 4,600 | -0.09(-0.31%) |
Nov 04, 2004 | 27.53 | 27.64 | 27.20 | 27.64 | 2,990 | +0.08(+0.28%) |
Nov 03, 2004 | 27.13 | 27.56 | 26.64 | 27.56 | 1,955 | +0.87(+3.26%) |
Nov 02, 2004 | 26.68 | 27.12 | 26.44 | 26.69 | 1,495 | +0.03(+0.10%) |
Nov 01, 2004 | 27.40 | 27.40 | 26.58 | 26.66 | 4,025 | -0.40(-1.48%) |
Oct 29, 2004 | 27.42 | 27.45 | 27.06 | 27.06 | 1,380 | -0.40(-1.46%) |
Oct 28, 2004 | 26.73 | 27.77 | 26.44 | 27.46 | 4,600 | +0.51(+1.90%) |
Oct 27, 2004 | 26.81 | 27.25 | 26.18 | 26.95 | 4,945 | +0.09(+0.32%) |
Oct 26, 2004 | 26.60 | 27.02 | 26.50 | 26.86 | 2,185 | -0.17(-0.64%) |
Oct 25, 2004 | 26.60 | 27.04 | 26.30 | 27.04 | 2,070 | +0.55(+2.07%) |
Oct 22, 2004 | 27.11 | 27.11 | 26.49 | 26.49 | 10,926 | -0.75(-2.74%) |
Oct 21, 2004 | 27.21 | 27.47 | 27.21 | 27.24 | 460 | +0.06(+0.22%) |
Oct 20, 2004 | 26.95 | 27.18 | 26.95 | 27.18 | 460 | -0.04(-0.16%) |
Oct 19, 2004 | 27.41 | 27.73 | 27.04 | 27.22 | 4,600 | -0.08(-0.29%) |
Oct 18, 2004 | 27.17 | 27.43 | 27.03 | 27.30 | 2,645 | -0.02(-0.06%) |
Oct 15, 2004 | 27.48 | 27.48 | 27.22 | 27.32 | 12,997 | -0.16(-0.57%) |
Oct 14, 2004 | 27.78 | 27.78 | 27.47 | 27.47 | 4,830 | +0.00(+0.00%) |
Oct 13, 2004 | 27.65 | 27.82 | 27.46 | 27.47 | 12,077 | -0.17(-0.63%) |
Oct 12, 2004 | 27.69 | 27.69 | 27.65 | 27.65 | 3,335 | -0.05(-0.19%) |
Oct 11, 2004 | 27.65 | 27.70 | 27.65 | 27.70 | 2,185 | +0.05(+0.19%) |
Oct 08, 2004 | 27.56 | 27.77 | 27.56 | 27.65 | 1,840 | +0.04(+0.16%) |
Oct 07, 2004 | 27.65 | 27.71 | 27.60 | 27.60 | 1,610 | -0.14(-0.50%) |
Oct 06, 2004 | 27.73 | 27.92 | 27.73 | 27.74 | 4,600 | +0.00(+0.00%) |
Oct 05, 2004 | 27.82 | 27.82 | 27.74 | 27.74 | 3,680 | +0.04(+0.16%) |
Oct 04, 2004 | 27.56 | 28.51 | 27.56 | 27.70 | 5,060 | -0.76(-2.66%) |
Oct 01, 2004 | 28.05 | 28.46 | 27.70 | 28.46 | 15,182 | +0.85(+3.09%) |
Sep 30, 2004 | 27.93 | 27.93 | 27.60 | 27.60 | 2,185 | -0.47(-1.67%) |
Sep 29, 2004 | 27.52 | 28.24 | 27.52 | 28.07 | 345 | +0.63(+2.31%) |
Sep 28, 2004 | 27.66 | 27.66 | 27.44 | 27.44 | 690 | -0.73(-2.59%) |
Sep 27, 2004 | 28.08 | 28.19 | 27.60 | 28.17 | 3,335 | -0.26(-0.92%) |
Sep 24, 2004 | 28.43 | 28.43 | 28.43 | 28.43 | 115 | -0.04(-0.15%) |
Sep 23, 2004 | 28.55 | 28.55 | 27.94 | 28.47 | 805 | -0.07(-0.24%) |
Sep 22, 2004 | 28.06 | 28.54 | 27.73 | 28.54 | 3,220 | -0.06(-0.21%) |
Sep 21, 2004 | 28.37 | 28.60 | 27.99 | 28.60 | 11,271 | +1.04(+3.79%) |
Sep 20, 2004 | 27.47 | 28.36 | 27.47 | 27.56 | 2,185 | -0.11(-0.41%) |
Sep 17, 2004 | 28.10 | 28.60 | 27.53 | 27.67 | 9,201 | -0.52(-1.85%) |
Sep 16, 2004 | 28.60 | 28.60 | 28.02 | 28.20 | 2,070 | -0.22(-0.76%) |
Sep 15, 2004 | 28.41 | 28.41 | 28.41 | 28.41 | 1,610 | +0.15(+0.52%) |
Sep 14, 2004 | 28.46 | 28.60 | 27.73 | 28.26 | 3,910 | +0.30(+1.09%) |
Sep 13, 2004 | 27.77 | 27.96 | 27.77 | 27.96 | 1,495 | -0.54(-1.89%) |
Sep 10, 2004 | 28.00 | 28.60 | 28.00 | 28.50 | 2,415 | -0.10(-0.36%) |
Sep 09, 2004 | 28.26 | 28.60 | 27.90 | 28.60 | 3,795 | +0.69(+2.46%) |
Sep 08, 2004 | 27.26 | 27.95 | 27.26 | 27.92 | 11,156 | +0.36(+1.29%) |
Sep 07, 2004 | 27.26 | 27.78 | 27.26 | 27.56 | 17,027 | +0.16(+0.57%) |
Sep 03, 2004 | 27.13 | 28.36 | 27.13 | 27.40 | 6,326 | -0.79(-2.81%) |
Sep 02, 2004 | 27.80 | 28.21 | 27.26 | 28.20 | 5,175 | +0.94(+3.45%) |