Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.00 | 28.06 | 27.76 | 28.01 | 206,705 | +0.06(+0.21%) |
Nov 29, 2004 | 28.38 | 28.38 | 27.92 | 27.95 | 220,877 | -0.41(-1.45%) |
Nov 26, 2004 | 28.23 | 28.38 | 28.23 | 28.36 | 51,220 | +0.08(+0.28%) |
Nov 24, 2004 | 27.84 | 28.33 | 27.84 | 28.28 | 178,362 | +0.42(+1.53%) |
Nov 23, 2004 | 27.69 | 28.04 | 27.57 | 27.85 | 184,638 | +0.07(+0.25%) |
Nov 22, 2004 | 27.12 | 27.80 | 27.12 | 27.78 | 293,558 | +0.59(+2.18%) |
Nov 19, 2004 | 27.27 | 27.29 | 27.07 | 27.19 | 283,233 | +0.00(+0.00%) |
Nov 18, 2004 | 27.89 | 27.90 | 27.12 | 27.19 | 423,736 | -0.58(-2.08%) |
Nov 17, 2004 | 28.23 | 28.33 | 27.72 | 27.77 | 220,269 | -0.51(-1.80%) |
Nov 16, 2004 | 28.13 | 28.50 | 28.06 | 28.28 | 422,521 | +0.20(+0.70%) |
Nov 15, 2004 | 27.55 | 28.30 | 27.51 | 28.08 | 397,012 | +0.68(+2.49%) |
Nov 12, 2004 | 27.62 | 27.62 | 27.14 | 27.40 | 256,306 | -0.12(-0.43%) |
Nov 11, 2004 | 27.73 | 27.73 | 27.47 | 27.52 | 263,190 | -0.21(-0.77%) |
Nov 10, 2004 | 26.82 | 27.99 | 26.82 | 27.73 | 455,926 | +0.80(+2.97%) |
Nov 09, 2004 | 26.76 | 27.01 | 26.75 | 26.93 | 195,773 | +0.04(+0.17%) |
Nov 08, 2004 | 26.67 | 27.01 | 26.56 | 26.89 | 154,877 | +0.01(+0.06%) |
Nov 05, 2004 | 27.07 | 27.14 | 26.67 | 26.87 | 258,128 | -0.07(-0.28%) |
Nov 04, 2004 | 26.43 | 27.10 | 26.34 | 26.94 | 429,809 | +0.51(+1.94%) |
Nov 03, 2004 | 25.64 | 26.65 | 25.61 | 26.43 | 691,178 | +1.15(+4.55%) |
Nov 02, 2004 | 25.12 | 25.35 | 25.12 | 25.28 | 484,877 | +0.23(+0.93%) |
Nov 01, 2004 | 25.83 | 25.83 | 24.99 | 25.05 | 472,527 | -0.36(-1.40%) |
Oct 29, 2004 | 24.94 | 25.40 | 24.92 | 25.40 | 451,877 | +0.56(+2.27%) |
Oct 28, 2004 | 24.77 | 25.11 | 24.72 | 24.84 | 224,926 | +0.02(+0.08%) |
Oct 27, 2004 | 24.30 | 24.89 | 24.05 | 24.82 | 258,736 | +0.47(+1.93%) |
Oct 26, 2004 | 23.93 | 24.45 | 23.86 | 24.35 | 528,202 | +0.67(+2.82%) |
Oct 25, 2004 | 23.66 | 23.82 | 23.56 | 23.68 | 661,214 | -0.02(-0.10%) |
Oct 22, 2004 | 23.73 | 23.85 | 23.65 | 23.71 | 680,650 | +0.00(+0.02%) |
Oct 21, 2004 | 23.88 | 23.93 | 23.51 | 23.70 | 987,165 | -0.22(-0.91%) |
Oct 20, 2004 | 24.47 | 24.48 | 23.88 | 23.92 | 1,007,411 | -0.58(-2.36%) |
Oct 19, 2004 | 25.20 | 25.20 | 24.45 | 24.50 | 550,067 | -0.71(-2.80%) |
Oct 18, 2004 | 25.29 | 25.66 | 25.12 | 25.21 | 244,766 | -0.11(-0.43%) |
Oct 15, 2004 | 25.20 | 25.47 | 24.69 | 25.31 | 242,337 | +0.10(+0.41%) |
Oct 14, 2004 | 25.81 | 25.84 | 25.11 | 25.21 | 404,300 | -0.50(-1.94%) |
Oct 13, 2004 | 25.88 | 25.91 | 25.67 | 25.71 | 125,926 | -0.27(-1.05%) |
Oct 12, 2004 | 26.18 | 26.20 | 25.61 | 25.98 | 203,871 | -0.20(-0.75%) |
Oct 11, 2004 | 26.17 | 26.34 | 26.11 | 26.18 | 133,214 | -0.01(-0.06%) |
Oct 08, 2004 | 26.34 | 26.40 | 26.09 | 26.19 | 179,779 | -0.17(-0.66%) |
Oct 07, 2004 | 26.45 | 26.45 | 26.28 | 26.37 | 93,533 | +0.01(+0.06%) |
Oct 06, 2004 | 26.55 | 26.55 | 26.28 | 26.35 | 112,564 | -0.08(-0.32%) |
Oct 05, 2004 | 26.68 | 26.68 | 26.38 | 26.44 | 164,797 | -0.19(-0.72%) |
Oct 04, 2004 | 26.23 | 26.66 | 26.13 | 26.63 | 302,668 | +0.42(+1.60%) |
Oct 01, 2004 | 26.18 | 26.28 | 25.96 | 26.21 | 216,423 | +0.08(+0.32%) |
Sep 30, 2004 | 25.83 | 26.20 | 25.79 | 26.12 | 175,122 | +0.32(+1.22%) |
Sep 29, 2004 | 25.68 | 25.85 | 25.40 | 25.81 | 172,895 | +0.16(+0.64%) |
Sep 28, 2004 | 25.68 | 25.77 | 25.59 | 25.65 | 89,687 | +0.01(+0.04%) |
Sep 27, 2004 | 25.75 | 25.76 | 25.34 | 25.64 | 186,460 | -0.09(-0.36%) |
Sep 24, 2004 | 25.82 | 25.89 | 25.59 | 25.73 | 156,294 | -0.06(-0.25%) |
Sep 23, 2004 | 26.08 | 26.18 | 25.79 | 25.79 | 209,539 | -0.30(-1.14%) |
Sep 22, 2004 | 26.25 | 26.25 | 26.04 | 26.09 | 276,147 | -0.16(-0.60%) |
Sep 21, 2004 | 25.98 | 26.31 | 25.98 | 26.25 | 182,006 | +0.27(+1.03%) |
Sep 20, 2004 | 25.83 | 26.08 | 25.73 | 25.98 | 198,000 | +0.25(+0.96%) |
Sep 17, 2004 | 25.98 | 26.00 | 25.68 | 25.73 | 297,607 | -0.25(-0.95%) |
Sep 16, 2004 | 25.76 | 26.06 | 25.76 | 25.98 | 223,306 | +0.25(+0.96%) |
Sep 15, 2004 | 25.68 | 25.83 | 25.67 | 25.73 | 196,177 | -0.02(-0.10%) |
Sep 14, 2004 | 25.83 | 26.00 | 25.69 | 25.76 | 239,503 | -0.06(-0.25%) |
Sep 13, 2004 | 25.44 | 25.85 | 25.41 | 25.82 | 316,233 | +0.30(+1.18%) |
Sep 10, 2004 | 25.61 | 25.65 | 25.46 | 25.52 | 398,834 | -0.11(-0.44%) |
Sep 09, 2004 | 25.72 | 25.88 | 25.62 | 25.64 | 431,024 | -0.08(-0.33%) |
Sep 08, 2004 | 25.84 | 25.93 | 25.68 | 25.72 | 344,576 | -0.05(-0.21%) |
Sep 07, 2004 | 25.58 | 25.83 | 25.58 | 25.77 | 542,981 | +0.32(+1.26%) |
Sep 03, 2004 | 25.09 | 25.51 | 25.09 | 25.45 | 388,306 | +0.41(+1.64%) |
Sep 02, 2004 | 24.77 | 25.04 | 24.55 | 25.04 | 443,171 | +0.27(+1.10%) |