Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.38 | 28.38 | 28.06 | 28.08 | 827,076 | -0.31(-1.08%) |
Nov 29, 2004 | 28.60 | 28.64 | 28.18 | 28.38 | 1,087,991 | -0.19(-0.67%) |
Nov 26, 2004 | 28.39 | 28.65 | 28.39 | 28.57 | 125,398 | +0.03(+0.12%) |
Nov 24, 2004 | 28.52 | 28.56 | 28.42 | 28.54 | 2,670,831 | +0.19(+0.67%) |
Nov 23, 2004 | 28.27 | 28.43 | 28.18 | 28.35 | 138,046 | +0.16(+0.56%) |
Nov 22, 2004 | 27.93 | 28.23 | 27.90 | 28.19 | 1,859,897 | +0.17(+0.62%) |
Nov 19, 2004 | 28.42 | 28.42 | 27.98 | 28.02 | 797,202 | -0.36(-1.26%) |
Nov 18, 2004 | 28.27 | 28.40 | 28.18 | 28.37 | 533,877 | +0.13(+0.47%) |
Nov 17, 2004 | 28.27 | 28.49 | 28.21 | 28.24 | 878,632 | +0.02(+0.09%) |
Nov 16, 2004 | 28.52 | 28.52 | 28.16 | 28.22 | 633,497 | -0.27(-0.93%) |
Nov 15, 2004 | 28.40 | 28.57 | 28.35 | 28.48 | 429,920 | +0.08(+0.29%) |
Nov 12, 2004 | 28.27 | 28.45 | 28.15 | 28.40 | 144,912 | +0.18(+0.65%) |
Nov 11, 2004 | 28.02 | 28.23 | 27.90 | 28.22 | 1,452,623 | +0.26(+0.92%) |
Nov 10, 2004 | 28.02 | 28.12 | 27.92 | 27.96 | 430,884 | +0.00(+0.00%) |
Nov 09, 2004 | 27.88 | 28.03 | 27.86 | 27.96 | 248,267 | +0.02(+0.09%) |
Nov 08, 2004 | 27.90 | 28.03 | 27.86 | 27.93 | 116,725 | +0.02(+0.06%) |
Nov 05, 2004 | 27.85 | 28.10 | 27.84 | 27.92 | 430,041 | +0.10(+0.36%) |
Nov 04, 2004 | 27.27 | 27.85 | 27.26 | 27.82 | 370,654 | +0.60(+2.20%) |
Nov 03, 2004 | 27.52 | 27.52 | 27.11 | 27.22 | 399,685 | +0.07(+0.24%) |
Nov 02, 2004 | 27.02 | 27.35 | 27.02 | 27.15 | 820,691 | +0.10(+0.37%) |
Nov 01, 2004 | 26.96 | 27.13 | 26.88 | 27.05 | 485,693 | +0.11(+0.40%) |
Oct 29, 2004 | 26.98 | 27.05 | 26.87 | 26.95 | 1,552,725 | -0.03(-0.12%) |
Oct 28, 2004 | 26.90 | 27.05 | 26.77 | 26.98 | 537,491 | +0.15(+0.56%) |
Oct 27, 2004 | 26.32 | 26.84 | 26.28 | 26.83 | 486,897 | +0.45(+1.70%) |
Oct 26, 2004 | 25.90 | 26.38 | 25.90 | 26.38 | 540,863 | +0.43(+1.66%) |
Oct 25, 2004 | 25.98 | 25.98 | 25.78 | 25.95 | 169,727 | -0.02(-0.10%) |
Oct 22, 2004 | 26.23 | 26.32 | 25.98 | 25.98 | 246,942 | -0.22(-0.86%) |
Oct 21, 2004 | 25.97 | 26.27 | 25.97 | 26.20 | 259,590 | +0.23(+0.89%) |
Oct 20, 2004 | 26.06 | 26.06 | 25.88 | 25.97 | 500,630 | -0.14(-0.54%) |
Oct 19, 2004 | 26.36 | 26.48 | 26.11 | 26.11 | 1,161,110 | -0.17(-0.63%) |
Oct 18, 2004 | 25.94 | 26.31 | 25.94 | 26.27 | 1,073,054 | +0.18(+0.70%) |
Oct 15, 2004 | 26.05 | 26.17 | 25.94 | 26.09 | 1,800,269 | +0.18(+0.70%) |
Oct 14, 2004 | 26.21 | 26.21 | 25.88 | 25.91 | 162,981 | -0.22(-0.86%) |
Oct 13, 2004 | 26.23 | 26.42 | 26.07 | 26.13 | 215,622 | -0.08(-0.32%) |
Oct 12, 2004 | 26.07 | 26.27 | 26.07 | 26.22 | 593,986 | -0.07(-0.25%) |
Oct 11, 2004 | 26.27 | 26.33 | 26.22 | 26.28 | 153,465 | +0.10(+0.38%) |
Oct 08, 2004 | 26.27 | 26.51 | 26.12 | 26.18 | 341,141 | -0.21(-0.79%) |
Oct 07, 2004 | 26.56 | 26.66 | 26.39 | 26.39 | 84,321 | -0.19(-0.72%) |
Oct 06, 2004 | 26.44 | 26.61 | 26.32 | 26.58 | 451,000 | +0.14(+0.53%) |
Oct 05, 2004 | 26.48 | 26.48 | 26.31 | 26.44 | 295,246 | -0.03(-0.13%) |
Oct 04, 2004 | 26.40 | 26.57 | 26.40 | 26.47 | 1,287,834 | +0.25(+0.95%) |
Oct 01, 2004 | 25.91 | 26.28 | 25.91 | 26.22 | 698,786 | +0.32(+1.25%) |
Sep 30, 2004 | 25.73 | 25.98 | 25.73 | 25.90 | 1,476,715 | +0.11(+0.42%) |
Sep 29, 2004 | 25.82 | 25.82 | 25.59 | 25.79 | 1,339,270 | +0.09(+0.36%) |
Sep 28, 2004 | 25.78 | 25.78 | 25.54 | 25.70 | 356,801 | -0.02(-0.06%) |
Sep 27, 2004 | 25.89 | 25.89 | 25.72 | 25.72 | 205,745 | -0.18(-0.70%) |
Sep 24, 2004 | 25.86 | 26.02 | 25.82 | 25.90 | 401,732 | +0.07(+0.29%) |
Sep 23, 2004 | 25.82 | 25.89 | 25.71 | 25.83 | 1,670,896 | +0.09(+0.35%) |
Sep 22, 2004 | 25.90 | 25.92 | 25.73 | 25.73 | 690,715 | -0.35(-1.34%) |
Sep 21, 2004 | 25.98 | 26.13 | 25.90 | 26.08 | 317,411 | +0.20(+0.77%) |
Sep 20, 2004 | 26.03 | 26.03 | 25.82 | 25.88 | 157,681 | -0.20(-0.76%) |
Sep 17, 2004 | 26.07 | 26.19 | 26.02 | 26.08 | 284,043 | +0.02(+0.06%) |
Sep 16, 2004 | 25.91 | 26.18 | 25.91 | 26.07 | 2,622,647 | +0.16(+0.61%) |
Sep 15, 2004 | 25.96 | 26.02 | 25.89 | 25.91 | 90,585 | -0.15(-0.57%) |
Sep 14, 2004 | 25.90 | 26.07 | 25.90 | 26.06 | 239,594 | +0.12(+0.45%) |
Sep 13, 2004 | 25.86 | 26.04 | 25.86 | 25.94 | 372,340 | +0.08(+0.32%) |
Sep 10, 2004 | 25.59 | 25.91 | 25.55 | 25.86 | 112,870 | +0.23(+0.91%) |
Sep 09, 2004 | 25.73 | 25.79 | 25.55 | 25.63 | 995,960 | -0.13(-0.52%) |
Sep 08, 2004 | 25.89 | 26.03 | 25.76 | 25.76 | 321,988 | -0.08(-0.32%) |
Sep 07, 2004 | 25.82 | 25.93 | 25.73 | 25.84 | 718,662 | +0.17(+0.68%) |
Sep 03, 2004 | 25.69 | 25.80 | 25.62 | 25.67 | 103,354 | -0.02(-0.10%) |
Sep 02, 2004 | 25.15 | 25.70 | 25.15 | 25.69 | 820,209 | +0.40(+1.58%) |