Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.00 | 27.23 | 26.87 | 27.05 | 265,324 | -0.09(-0.34%) |
Nov 29, 2004 | 26.69 | 27.14 | 26.68 | 27.14 | 354,416 | +0.62(+2.36%) |
Nov 26, 2004 | 26.46 | 26.93 | 26.46 | 26.51 | 72,386 | +0.12(+0.46%) |
Nov 24, 2004 | 26.30 | 26.55 | 26.28 | 26.39 | 178,043 | +0.19(+0.71%) |
Nov 23, 2004 | 26.29 | 26.41 | 26.08 | 26.21 | 145,330 | -0.01(-0.05%) |
Nov 22, 2004 | 26.44 | 26.54 | 26.08 | 26.22 | 413,299 | -0.18(-0.68%) |
Nov 19, 2004 | 26.36 | 26.55 | 26.16 | 26.40 | 253,770 | +0.01(+0.03%) |
Nov 18, 2004 | 26.20 | 26.65 | 26.04 | 26.39 | 316,134 | +0.23(+0.88%) |
Nov 17, 2004 | 25.72 | 26.64 | 25.72 | 26.16 | 650,644 | +0.52(+2.02%) |
Nov 16, 2004 | 25.67 | 25.86 | 25.49 | 25.65 | 235,117 | -0.06(-0.25%) |
Nov 15, 2004 | 25.79 | 25.79 | 25.40 | 25.71 | 199,063 | -0.13(-0.50%) |
Nov 12, 2004 | 25.60 | 25.84 | 25.42 | 25.84 | 137,813 | +0.12(+0.47%) |
Nov 11, 2004 | 25.37 | 25.77 | 25.25 | 25.72 | 202,682 | +0.46(+1.82%) |
Nov 10, 2004 | 25.24 | 25.45 | 25.17 | 25.26 | 140,597 | -0.03(-0.11%) |
Nov 09, 2004 | 25.18 | 25.43 | 24.96 | 25.29 | 275,486 | +0.17(+0.66%) |
Nov 08, 2004 | 25.04 | 25.24 | 24.86 | 25.12 | 222,032 | -0.02(-0.09%) |
Nov 05, 2004 | 25.61 | 25.78 | 25.01 | 25.14 | 316,830 | -0.36(-1.41%) |
Nov 04, 2004 | 24.97 | 25.62 | 24.96 | 25.50 | 357,757 | +0.46(+1.84%) |
Nov 03, 2004 | 24.68 | 25.14 | 24.68 | 25.04 | 689,204 | +0.54(+2.20%) |
Nov 02, 2004 | 25.00 | 25.08 | 24.50 | 24.50 | 620,576 | -0.59(-2.35%) |
Nov 01, 2004 | 25.29 | 25.54 | 24.93 | 25.09 | 961,211 | +0.61(+2.49%) |
Oct 29, 2004 | 24.07 | 24.86 | 24.07 | 24.48 | 976,245 | +0.67(+2.81%) |
Oct 28, 2004 | 26.00 | 26.00 | 23.32 | 23.81 | 1,986,873 | -2.97(-11.10%) |
Oct 27, 2004 | 26.08 | 26.79 | 25.90 | 26.79 | 412,464 | +0.75(+2.87%) |
Oct 26, 2004 | 26.03 | 26.33 | 25.75 | 26.04 | 327,688 | -0.04(-0.14%) |
Oct 25, 2004 | 26.13 | 26.44 | 25.93 | 26.08 | 338,268 | +0.00(+0.00%) |
Oct 22, 2004 | 26.22 | 26.97 | 26.08 | 26.08 | 210,617 | -0.31(-1.17%) |
Oct 21, 2004 | 26.41 | 26.67 | 26.08 | 26.39 | 218,551 | -0.06(-0.24%) |
Oct 20, 2004 | 26.42 | 26.74 | 26.36 | 26.45 | 147,557 | -0.04(-0.16%) |
Oct 19, 2004 | 26.72 | 26.84 | 26.30 | 26.49 | 177,625 | -0.20(-0.75%) |
Oct 18, 2004 | 26.85 | 27.04 | 26.59 | 26.69 | 158,832 | -0.14(-0.54%) |
Oct 15, 2004 | 26.28 | 27.23 | 26.28 | 26.84 | 355,390 | +0.70(+2.67%) |
Oct 14, 2004 | 26.41 | 26.73 | 26.14 | 26.14 | 334,370 | -0.12(-0.46%) |
Oct 13, 2004 | 26.83 | 26.92 | 26.12 | 26.26 | 296,228 | -0.39(-1.46%) |
Oct 12, 2004 | 26.87 | 26.87 | 26.56 | 26.65 | 123,614 | -0.43(-1.59%) |
Oct 11, 2004 | 26.97 | 27.33 | 26.97 | 27.08 | 144,216 | +0.02(+0.08%) |
Oct 08, 2004 | 27.21 | 27.28 | 26.77 | 27.06 | 447,822 | -0.24(-0.87%) |
Oct 07, 2004 | 27.48 | 27.59 | 27.30 | 27.30 | 337,293 | -0.20(-0.73%) |
Oct 06, 2004 | 27.53 | 27.75 | 27.36 | 27.50 | 280,915 | +0.10(+0.37%) |
Oct 05, 2004 | 27.87 | 27.87 | 27.39 | 27.40 | 356,504 | -0.46(-1.65%) |
Oct 04, 2004 | 28.01 | 28.01 | 27.79 | 27.86 | 198,367 | -0.04(-0.13%) |
Oct 01, 2004 | 27.82 | 27.89 | 27.37 | 27.89 | 312,654 | +0.19(+0.67%) |
Sep 30, 2004 | 27.48 | 27.76 | 27.44 | 27.71 | 299,430 | +0.28(+1.02%) |
Sep 29, 2004 | 26.72 | 27.50 | 26.57 | 27.43 | 511,439 | +0.75(+2.83%) |
Sep 28, 2004 | 26.08 | 26.69 | 26.08 | 26.67 | 249,037 | +0.57(+2.20%) |
Sep 27, 2004 | 26.03 | 26.10 | 25.72 | 26.10 | 363,464 | +0.00(+0.00%) |
Sep 24, 2004 | 26.01 | 26.18 | 25.97 | 26.10 | 303,606 | +0.14(+0.55%) |
Sep 23, 2004 | 26.29 | 26.30 | 25.91 | 25.95 | 252,796 | -0.29(-1.12%) |
Sep 22, 2004 | 26.68 | 26.68 | 26.22 | 26.25 | 312,793 | -0.43(-1.62%) |
Sep 21, 2004 | 26.85 | 27.04 | 26.47 | 26.68 | 323,651 | -0.18(-0.67%) |
Sep 20, 2004 | 26.90 | 27.15 | 26.77 | 26.86 | 298,594 | -0.22(-0.82%) |
Sep 17, 2004 | 26.86 | 27.61 | 26.85 | 27.08 | 559,325 | +0.20(+0.75%) |
Sep 16, 2004 | 26.22 | 26.90 | 26.18 | 26.88 | 536,078 | +1.20(+4.67%) |
Sep 15, 2004 | 25.70 | 25.97 | 25.39 | 25.68 | 343,975 | +0.10(+0.39%) |
Sep 14, 2004 | 26.44 | 26.50 | 25.29 | 25.58 | 1,159,439 | -0.81(-3.08%) |
Sep 13, 2004 | 27.02 | 27.03 | 26.39 | 26.39 | 719,411 | -0.75(-2.75%) |
Sep 10, 2004 | 27.25 | 27.25 | 26.85 | 27.14 | 315,438 | -0.11(-0.40%) |
Sep 09, 2004 | 27.76 | 27.96 | 26.97 | 27.25 | 841,633 | -0.27(-0.97%) |
Sep 08, 2004 | 29.02 | 29.09 | 27.27 | 27.51 | 865,298 | -1.51(-5.20%) |
Sep 07, 2004 | 29.09 | 29.32 | 28.78 | 29.02 | 276,739 | +0.10(+0.35%) |
Sep 03, 2004 | 28.88 | 28.95 | 28.77 | 28.92 | 172,892 | -0.02(-0.07%) |
Sep 02, 2004 | 28.56 | 29.03 | 28.50 | 28.94 | 243,191 | +0.48(+1.69%) |