Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.39 | 26.65 | 26.30 | 26.38 | 14,877 | -0.03(-0.11%) |
Nov 29, 2004 | 26.34 | 26.54 | 26.21 | 26.41 | 26,088 | +0.07(+0.25%) |
Nov 26, 2004 | 26.48 | 26.48 | 26.34 | 26.34 | 2,200 | -0.23(-0.86%) |
Nov 24, 2004 | 26.68 | 26.72 | 26.42 | 26.57 | 44,318 | -0.08(-0.29%) |
Nov 23, 2004 | 26.53 | 26.72 | 26.49 | 26.65 | 33,526 | +0.11(+0.43%) |
Nov 22, 2004 | 26.08 | 26.71 | 25.96 | 26.53 | 12,886 | +0.32(+1.24%) |
Nov 19, 2004 | 25.73 | 26.22 | 25.25 | 26.21 | 29,964 | +0.49(+1.89%) |
Nov 18, 2004 | 24.62 | 25.88 | 24.62 | 25.72 | 29,545 | +1.15(+4.66%) |
Nov 17, 2004 | 24.67 | 24.98 | 24.34 | 24.58 | 18,649 | -0.10(-0.39%) |
Nov 16, 2004 | 25.67 | 25.67 | 24.62 | 24.67 | 19,487 | -1.06(-4.12%) |
Nov 15, 2004 | 25.46 | 25.75 | 25.44 | 25.73 | 20,535 | +0.18(+0.71%) |
Nov 12, 2004 | 25.63 | 25.63 | 25.47 | 25.55 | 17,496 | -0.05(-0.19%) |
Nov 11, 2004 | 25.63 | 25.71 | 25.54 | 25.60 | 14,458 | +0.01(+0.04%) |
Nov 10, 2004 | 25.67 | 25.77 | 25.58 | 25.59 | 35,622 | -0.10(-0.37%) |
Nov 09, 2004 | 25.89 | 25.99 | 25.68 | 25.68 | 4,714 | -0.11(-0.44%) |
Nov 08, 2004 | 25.79 | 26.00 | 25.73 | 25.80 | 10,896 | -0.09(-0.33%) |
Nov 05, 2004 | 26.05 | 26.11 | 25.54 | 25.88 | 45,051 | -0.16(-0.62%) |
Nov 04, 2004 | 25.63 | 26.09 | 25.57 | 26.05 | 28,707 | +0.28(+1.07%) |
Nov 03, 2004 | 25.06 | 25.87 | 25.06 | 25.77 | 51,547 | +0.75(+3.01%) |
Nov 02, 2004 | 25.25 | 25.58 | 25.01 | 25.02 | 18,439 | -0.13(-0.53%) |
Nov 01, 2004 | 25.37 | 25.37 | 25.05 | 25.15 | 19,278 | -0.22(-0.87%) |
Oct 29, 2004 | 25.58 | 25.72 | 25.30 | 25.37 | 11,105 | -0.25(-0.97%) |
Oct 28, 2004 | 26.30 | 26.47 | 25.62 | 25.62 | 12,258 | -0.75(-2.86%) |
Oct 27, 2004 | 26.61 | 26.77 | 26.16 | 26.37 | 15,191 | -0.35(-1.32%) |
Oct 26, 2004 | 26.72 | 26.85 | 26.52 | 26.72 | 11,629 | +0.02(+0.07%) |
Oct 25, 2004 | 26.10 | 26.83 | 26.02 | 26.71 | 9,848 | +0.46(+1.75%) |
Oct 22, 2004 | 27.04 | 27.14 | 26.25 | 26.25 | 16,344 | -0.85(-3.14%) |
Oct 21, 2004 | 26.64 | 27.11 | 26.57 | 27.10 | 10,372 | +0.53(+2.01%) |
Oct 20, 2004 | 26.58 | 26.73 | 26.15 | 26.56 | 6,391 | -0.09(-0.32%) |
Oct 19, 2004 | 26.34 | 26.80 | 26.25 | 26.65 | 13,410 | +0.23(+0.87%) |
Oct 18, 2004 | 25.49 | 26.42 | 25.49 | 26.42 | 12,782 | +0.83(+3.24%) |
Oct 15, 2004 | 25.31 | 25.67 | 25.31 | 25.59 | 9,534 | +0.29(+1.13%) |
Oct 14, 2004 | 26.09 | 26.12 | 25.30 | 25.30 | 13,096 | -0.83(-3.18%) |
Oct 13, 2004 | 27.16 | 27.16 | 26.13 | 26.13 | 11,629 | -0.93(-3.42%) |
Oct 12, 2004 | 26.25 | 27.20 | 26.15 | 27.06 | 9,115 | +0.78(+2.98%) |
Oct 11, 2004 | 26.24 | 26.28 | 26.01 | 26.28 | 7,648 | -0.11(-0.40%) |
Oct 08, 2004 | 27.01 | 27.06 | 26.37 | 26.38 | 18,020 | -0.68(-2.50%) |
Oct 07, 2004 | 27.54 | 27.54 | 26.96 | 27.06 | 9,743 | -0.57(-2.07%) |
Oct 06, 2004 | 27.56 | 27.63 | 27.52 | 27.63 | 11,001 | +0.11(+0.38%) |
Oct 05, 2004 | 27.81 | 27.81 | 27.41 | 27.53 | 8,800 | -0.29(-1.03%) |
Oct 04, 2004 | 27.98 | 27.98 | 27.76 | 27.81 | 7,857 | -0.16(-0.58%) |
Oct 01, 2004 | 27.35 | 28.11 | 27.35 | 27.98 | 45,366 | +0.68(+2.48%) |
Sep 30, 2004 | 27.11 | 27.35 | 27.11 | 27.30 | 15,087 | +0.14(+0.53%) |
Sep 29, 2004 | 27.32 | 27.53 | 26.77 | 27.15 | 22,525 | -0.02(-0.07%) |
Sep 28, 2004 | 26.30 | 27.17 | 26.28 | 27.17 | 9,639 | +0.93(+3.53%) |
Sep 27, 2004 | 26.49 | 26.53 | 26.25 | 26.25 | 10,896 | -0.62(-2.31%) |
Sep 24, 2004 | 27.22 | 27.22 | 26.87 | 26.87 | 5,448 | -0.26(-0.95%) |
Sep 23, 2004 | 27.03 | 27.21 | 26.97 | 27.13 | 2,095 | +0.00(+0.00%) |
Sep 22, 2004 | 27.35 | 27.35 | 27.03 | 27.13 | 10,267 | -0.32(-1.15%) |
Sep 21, 2004 | 26.91 | 27.44 | 26.86 | 27.44 | 5,867 | +0.60(+2.24%) |
Sep 20, 2004 | 26.97 | 27.06 | 26.55 | 26.84 | 20,116 | -0.23(-0.85%) |
Sep 17, 2004 | 27.58 | 27.58 | 27.05 | 27.07 | 14,877 | -0.37(-1.36%) |
Sep 16, 2004 | 26.96 | 27.44 | 26.96 | 27.44 | 4,295 | +0.57(+2.13%) |
Sep 15, 2004 | 27.55 | 27.57 | 26.45 | 26.87 | 17,392 | -0.76(-2.76%) |
Sep 14, 2004 | 27.92 | 27.92 | 27.47 | 27.63 | 7,334 | -0.36(-1.30%) |
Sep 13, 2004 | 28.25 | 28.31 | 27.97 | 27.99 | 9,219 | -0.38(-1.35%) |
Sep 10, 2004 | 28.29 | 28.53 | 28.25 | 28.38 | 7,019 | -0.01(-0.03%) |
Sep 09, 2004 | 27.89 | 28.49 | 27.78 | 28.39 | 21,582 | +0.51(+1.81%) |
Sep 08, 2004 | 27.83 | 27.97 | 27.70 | 27.88 | 9,848 | -0.09(-0.31%) |
Sep 07, 2004 | 27.79 | 28.23 | 27.68 | 27.97 | 14,248 | +0.03(+0.10%) |
Sep 03, 2004 | 27.77 | 28.06 | 27.77 | 27.94 | 7,648 | +0.26(+0.93%) |
Sep 02, 2004 | 27.39 | 27.68 | 27.11 | 27.68 | 5,762 | +0.19(+0.69%) |