Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.88 | 25.98 | 25.75 | 25.89 | 9,232 | -0.03(-0.11%) |
Nov 29, 2004 | 25.89 | 25.98 | 25.88 | 25.92 | 3,282 | +0.00(+0.00%) |
Nov 26, 2004 | 25.91 | 25.93 | 25.91 | 25.92 | 1,743 | -0.10(-0.37%) |
Nov 24, 2004 | 25.98 | 26.02 | 25.90 | 26.02 | 6,770 | +0.09(+0.34%) |
Nov 23, 2004 | 26.08 | 26.08 | 25.83 | 25.93 | 5,026 | +0.00(+0.00%) |
Nov 22, 2004 | 25.69 | 25.93 | 25.68 | 25.93 | 5,231 | -0.05(-0.19%) |
Nov 19, 2004 | 25.62 | 26.02 | 25.62 | 25.98 | 30,569 | +0.07(+0.26%) |
Nov 18, 2004 | 25.83 | 26.07 | 25.70 | 25.91 | 22,465 | -0.02(-0.08%) |
Nov 17, 2004 | 26.03 | 26.03 | 25.83 | 25.93 | 6,154 | +0.05(+0.19%) |
Nov 16, 2004 | 26.08 | 26.08 | 25.86 | 25.88 | 5,231 | -0.11(-0.41%) |
Nov 15, 2004 | 25.91 | 26.01 | 25.88 | 25.99 | 4,103 | -0.21(-0.82%) |
Nov 12, 2004 | 26.07 | 26.20 | 26.01 | 26.20 | 18,670 | +0.03(+0.11%) |
Nov 11, 2004 | 26.15 | 26.27 | 25.92 | 26.17 | 8,411 | +0.19(+0.75%) |
Nov 10, 2004 | 26.15 | 26.15 | 25.84 | 25.98 | 8,411 | -0.13(-0.49%) |
Nov 09, 2004 | 26.10 | 26.11 | 25.64 | 26.11 | 3,692 | -0.43(-1.61%) |
Nov 08, 2004 | 25.95 | 26.53 | 25.95 | 26.53 | 410 | +0.38(+1.45%) |
Nov 05, 2004 | 26.55 | 26.56 | 25.88 | 26.16 | 11,694 | -0.21(-0.81%) |
Nov 04, 2004 | 26.11 | 26.71 | 26.11 | 26.37 | 13,746 | +0.39(+1.50%) |
Nov 03, 2004 | 26.51 | 26.51 | 25.95 | 25.98 | 4,923 | -0.04(-0.15%) |
Nov 02, 2004 | 26.24 | 26.52 | 26.00 | 26.02 | 3,385 | -0.13(-0.48%) |
Nov 01, 2004 | 25.55 | 26.14 | 25.55 | 26.14 | 1,436 | +0.12(+0.45%) |
Oct 29, 2004 | 26.60 | 26.60 | 26.03 | 26.03 | 1,538 | -0.58(-2.20%) |
Oct 28, 2004 | 27.67 | 27.68 | 26.60 | 26.61 | 5,949 | -0.79(-2.88%) |
Oct 27, 2004 | 26.17 | 27.40 | 26.17 | 27.40 | 8,001 | +1.08(+4.11%) |
Oct 26, 2004 | 26.32 | 26.35 | 25.99 | 26.32 | 4,718 | +0.00(+0.00%) |
Oct 25, 2004 | 26.38 | 26.67 | 25.78 | 26.32 | 3,692 | +0.34(+1.31%) |
Oct 22, 2004 | 26.30 | 26.32 | 25.69 | 25.98 | 8,104 | -0.34(-1.30%) |
Oct 21, 2004 | 25.44 | 26.32 | 25.10 | 26.32 | 4,308 | +0.70(+2.74%) |
Oct 20, 2004 | 25.97 | 25.97 | 25.11 | 25.62 | 6,360 | -0.36(-1.39%) |
Oct 19, 2004 | 26.19 | 26.22 | 25.84 | 25.98 | 1,949 | -0.16(-0.60%) |
Oct 18, 2004 | 26.08 | 26.32 | 26.08 | 26.13 | 4,103 | -0.19(-0.70%) |
Oct 15, 2004 | 26.33 | 26.33 | 26.26 | 26.32 | 2,051 | +0.24(+0.93%) |
Oct 14, 2004 | 26.33 | 26.34 | 25.85 | 26.08 | 34,878 | -0.26(-1.00%) |
Oct 13, 2004 | 26.67 | 27.05 | 26.34 | 26.34 | 13,540 | -0.47(-1.75%) |
Oct 12, 2004 | 26.62 | 26.91 | 26.48 | 26.81 | 3,077 | +0.00(+0.00%) |
Oct 11, 2004 | 26.76 | 26.82 | 26.47 | 26.81 | 11,284 | +0.35(+1.33%) |
Oct 08, 2004 | 26.71 | 26.94 | 26.34 | 26.46 | 11,489 | +0.12(+0.44%) |
Oct 07, 2004 | 26.37 | 26.37 | 26.33 | 26.34 | 4,411 | -0.03(-0.11%) |
Oct 06, 2004 | 26.18 | 27.05 | 26.18 | 26.37 | 8,719 | -0.61(-2.28%) |
Oct 05, 2004 | 26.38 | 27.05 | 26.38 | 26.98 | 2,974 | +0.18(+0.65%) |
Oct 04, 2004 | 26.22 | 27.05 | 26.03 | 26.81 | 18,259 | +0.00(+0.00%) |
Oct 01, 2004 | 25.89 | 26.86 | 25.89 | 26.81 | 4,616 | +0.75(+2.88%) |
Sep 30, 2004 | 25.85 | 26.56 | 25.85 | 26.06 | 16,926 | -0.26(-1.00%) |
Sep 29, 2004 | 24.87 | 26.32 | 24.87 | 26.32 | 13,951 | +0.87(+3.41%) |
Sep 28, 2004 | 25.30 | 25.47 | 24.96 | 25.45 | 9,437 | +0.35(+1.40%) |
Sep 27, 2004 | 25.15 | 25.54 | 24.87 | 25.10 | 6,565 | -0.12(-0.46%) |
Sep 24, 2004 | 25.91 | 25.91 | 25.21 | 25.22 | 6,462 | -0.12(-0.46%) |
Sep 23, 2004 | 25.63 | 25.92 | 24.86 | 25.34 | 17,952 | +0.47(+1.88%) |
Sep 22, 2004 | 25.35 | 25.35 | 24.81 | 24.87 | 20,926 | -0.11(-0.43%) |
Sep 21, 2004 | 25.35 | 25.35 | 24.37 | 24.97 | 23,388 | +0.26(+1.07%) |
Sep 20, 2004 | 25.01 | 25.09 | 24.32 | 24.71 | 10,463 | +0.31(+1.28%) |
Sep 17, 2004 | 24.71 | 25.17 | 24.40 | 24.40 | 32,313 | -0.41(-1.65%) |
Sep 16, 2004 | 24.38 | 24.81 | 24.27 | 24.81 | 42,571 | +0.06(+0.24%) |
Sep 15, 2004 | 24.37 | 24.75 | 24.32 | 24.75 | 23,286 | +0.37(+1.52%) |
Sep 14, 2004 | 24.11 | 24.38 | 23.88 | 24.38 | 13,233 | +0.03(+0.12%) |
Sep 13, 2004 | 24.57 | 24.57 | 24.27 | 24.35 | 7,078 | +0.07(+0.28%) |
Sep 10, 2004 | 24.32 | 24.45 | 24.27 | 24.28 | 8,202 | -0.09(-0.36%) |
Sep 09, 2004 | 24.27 | 24.42 | 24.27 | 24.37 | 11,386 | +0.10(+0.40%) |
Sep 08, 2004 | 24.37 | 24.47 | 24.27 | 24.27 | 11,180 | -0.15(-0.60%) |
Sep 07, 2004 | 24.98 | 24.98 | 24.28 | 24.42 | 41,135 | +0.13(+0.52%) |
Sep 03, 2004 | 24.61 | 24.64 | 24.27 | 24.29 | 10,976 | +0.00(+0.00%) |
Sep 02, 2004 | 23.88 | 24.51 | 23.88 | 24.29 | 6,770 | +0.02(+0.08%) |