Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.42 | 29.76 | 29.34 | 29.66 | 657,112 | +0.17(+0.58%) |
Nov 29, 2004 | 29.68 | 29.69 | 29.31 | 29.49 | 586,353 | -0.21(-0.71%) |
Nov 26, 2004 | 29.73 | 29.85 | 29.69 | 29.70 | 182,321 | -0.03(-0.09%) |
Nov 24, 2004 | 29.57 | 29.83 | 29.57 | 29.73 | 370,185 | +0.13(+0.43%) |
Nov 23, 2004 | 29.28 | 29.69 | 29.20 | 29.60 | 579,985 | +0.23(+0.78%) |
Nov 22, 2004 | 29.17 | 29.37 | 29.00 | 29.37 | 787,308 | +0.33(+1.14%) |
Nov 19, 2004 | 29.61 | 29.62 | 28.97 | 29.04 | 1,074,942 | -0.75(-2.50%) |
Nov 18, 2004 | 29.39 | 29.87 | 29.39 | 29.79 | 697,680 | +0.24(+0.80%) |
Nov 17, 2004 | 29.67 | 30.18 | 29.47 | 29.55 | 1,057,370 | -0.12(-0.40%) |
Nov 16, 2004 | 29.59 | 29.90 | 29.59 | 29.67 | 709,473 | +0.08(+0.26%) |
Nov 15, 2004 | 29.51 | 29.67 | 29.38 | 29.59 | 608,052 | -0.04(-0.14%) |
Nov 12, 2004 | 29.76 | 29.76 | 29.00 | 29.64 | 910,546 | -0.13(-0.43%) |
Nov 11, 2004 | 29.51 | 29.97 | 29.32 | 29.76 | 1,113,741 | +0.43(+1.47%) |
Nov 10, 2004 | 29.87 | 29.91 | 29.33 | 29.33 | 1,235,564 | -0.31(-1.06%) |
Nov 09, 2004 | 29.77 | 29.92 | 29.47 | 29.64 | 1,044,397 | -0.04(-0.14%) |
Nov 08, 2004 | 29.68 | 29.93 | 29.55 | 29.69 | 1,114,213 | -0.05(-0.17%) |
Nov 05, 2004 | 29.64 | 29.76 | 29.25 | 29.74 | 973,167 | +0.14(+0.49%) |
Nov 04, 2004 | 28.94 | 29.70 | 28.80 | 29.59 | 685,769 | +0.73(+2.53%) |
Nov 03, 2004 | 28.98 | 29.21 | 28.68 | 28.86 | 784,241 | +0.09(+0.32%) |
Nov 02, 2004 | 28.41 | 29.19 | 28.41 | 28.77 | 1,184,618 | +0.40(+1.40%) |
Nov 01, 2004 | 28.70 | 28.70 | 28.21 | 28.37 | 1,204,430 | -0.33(-1.15%) |
Oct 29, 2004 | 28.26 | 28.79 | 28.26 | 28.70 | 659,706 | +0.38(+1.35%) |
Oct 28, 2004 | 28.58 | 28.58 | 28.19 | 28.32 | 1,166,338 | -0.25(-0.89%) |
Oct 27, 2004 | 27.98 | 28.65 | 27.77 | 28.58 | 1,154,663 | +0.59(+2.12%) |
Oct 26, 2004 | 27.33 | 27.98 | 27.18 | 27.98 | 838,490 | +0.62(+2.26%) |
Oct 25, 2004 | 27.17 | 27.48 | 27.13 | 27.36 | 884,011 | +0.21(+0.78%) |
Oct 22, 2004 | 27.36 | 27.60 | 27.09 | 27.15 | 625,270 | -0.20(-0.71%) |
Oct 21, 2004 | 27.50 | 27.56 | 27.12 | 27.35 | 1,274,009 | -0.15(-0.55%) |
Oct 20, 2004 | 27.33 | 27.61 | 27.05 | 27.50 | 784,713 | +0.25(+0.93%) |
Oct 19, 2004 | 27.92 | 28.14 | 27.23 | 27.24 | 706,289 | -0.77(-2.75%) |
Oct 18, 2004 | 27.56 | 28.08 | 27.39 | 28.02 | 844,976 | +0.46(+1.66%) |
Oct 15, 2004 | 27.47 | 27.73 | 27.23 | 27.56 | 609,350 | +0.25(+0.90%) |
Oct 14, 2004 | 27.38 | 27.53 | 27.26 | 27.31 | 433,750 | -0.02(-0.06%) |
Oct 13, 2004 | 27.78 | 27.90 | 27.13 | 27.33 | 784,595 | -0.24(-0.86%) |
Oct 12, 2004 | 27.64 | 27.73 | 27.47 | 27.57 | 961,374 | -0.08(-0.31%) |
Oct 11, 2004 | 27.54 | 27.92 | 27.54 | 27.65 | 410,518 | +0.08(+0.31%) |
Oct 08, 2004 | 27.51 | 27.83 | 27.41 | 27.57 | 892,974 | -0.24(-0.85%) |
Oct 07, 2004 | 28.62 | 29.00 | 27.73 | 27.80 | 2,542,005 | -0.03(-0.09%) |
Oct 06, 2004 | 27.47 | 27.83 | 27.40 | 27.83 | 918,565 | +0.47(+1.70%) |
Oct 05, 2004 | 27.20 | 27.44 | 27.02 | 27.36 | 1,445,481 | +0.34(+1.25%) |
Oct 04, 2004 | 26.96 | 27.26 | 26.86 | 27.02 | 917,622 | +0.10(+0.38%) |
Oct 01, 2004 | 26.69 | 26.92 | 26.56 | 26.92 | 1,011,023 | +0.26(+0.99%) |
Sep 30, 2004 | 26.57 | 26.96 | 26.57 | 26.66 | 1,579,687 | +0.21(+0.80%) |
Sep 29, 2004 | 26.54 | 26.58 | 26.30 | 26.45 | 1,012,674 | -0.20(-0.76%) |
Sep 28, 2004 | 26.29 | 26.68 | 26.29 | 26.65 | 690,132 | +0.42(+1.62%) |
Sep 27, 2004 | 26.37 | 26.41 | 26.15 | 26.23 | 861,133 | -0.20(-0.77%) |
Sep 24, 2004 | 25.99 | 26.46 | 25.99 | 26.43 | 1,368,000 | +0.36(+1.37%) |
Sep 23, 2004 | 26.35 | 26.46 | 25.96 | 26.07 | 1,019,278 | -0.38(-1.44%) |
Sep 22, 2004 | 26.39 | 26.63 | 26.21 | 26.46 | 839,197 | -0.08(-0.32%) |
Sep 21, 2004 | 26.40 | 26.63 | 26.29 | 26.54 | 627,511 | +0.19(+0.71%) |
Sep 20, 2004 | 26.41 | 26.61 | 26.29 | 26.35 | 854,293 | -0.18(-0.67%) |
Sep 17, 2004 | 26.26 | 26.74 | 26.21 | 26.53 | 1,183,792 | +0.40(+1.52%) |
Sep 16, 2004 | 25.97 | 26.26 | 25.96 | 26.13 | 748,272 | +0.08(+0.33%) |
Sep 15, 2004 | 25.96 | 26.14 | 25.84 | 26.05 | 571,140 | +0.09(+0.36%) |
Sep 14, 2004 | 25.95 | 26.02 | 25.68 | 25.96 | 875,048 | -0.05(-0.20%) |
Sep 13, 2004 | 25.96 | 26.10 | 25.84 | 26.01 | 633,761 | +0.00(+0.00%) |
Sep 10, 2004 | 25.92 | 26.07 | 25.64 | 26.01 | 510,170 | -0.03(-0.13%) |
Sep 09, 2004 | 25.86 | 26.11 | 25.86 | 26.04 | 601,566 | +0.21(+0.82%) |
Sep 08, 2004 | 26.06 | 26.16 | 25.79 | 25.83 | 524,321 | -0.34(-1.30%) |
Sep 07, 2004 | 26.19 | 26.27 | 26.00 | 26.17 | 938,731 | +0.18(+0.69%) |
Sep 03, 2004 | 25.84 | 26.08 | 25.74 | 25.99 | 660,768 | +0.15(+0.59%) |
Sep 02, 2004 | 25.51 | 25.85 | 25.48 | 25.84 | 585,645 | +0.38(+1.50%) |