Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.63 | 29.98 | 29.27 | 29.70 | 420,300 | +0.30(+1.02%) |
Nov 29, 2004 | 29.20 | 29.52 | 28.84 | 29.40 | 156,600 | +0.38(+1.31%) |
Nov 26, 2004 | 28.98 | 29.35 | 28.98 | 29.02 | 32,600 | +0.02(+0.07%) |
Nov 24, 2004 | 29.10 | 29.18 | 28.81 | 29.00 | 116,400 | +0.10(+0.35%) |
Nov 23, 2004 | 28.80 | 28.91 | 28.06 | 28.90 | 231,500 | +0.15(+0.52%) |
Nov 22, 2004 | 28.05 | 28.83 | 27.93 | 28.75 | 165,100 | +0.91(+3.27%) |
Nov 19, 2004 | 28.49 | 28.56 | 27.73 | 27.84 | 189,200 | -0.65(-2.28%) |
Nov 18, 2004 | 28.71 | 28.81 | 28.40 | 28.49 | 91,000 | -0.16(-0.56%) |
Nov 17, 2004 | 28.74 | 29.49 | 28.65 | 28.65 | 206,400 | +0.10(+0.35%) |
Nov 16, 2004 | 28.90 | 28.97 | 28.40 | 28.55 | 111,100 | -0.28(-0.97%) |
Nov 15, 2004 | 28.80 | 28.89 | 28.43 | 28.83 | 129,400 | +0.18(+0.63%) |
Nov 12, 2004 | 28.95 | 28.95 | 28.50 | 28.65 | 188,100 | -0.15(-0.52%) |
Nov 11, 2004 | 28.98 | 28.99 | 28.29 | 28.80 | 250,600 | -0.20(-0.69%) |
Nov 10, 2004 | 28.25 | 29.00 | 27.95 | 29.00 | 188,600 | +0.49(+1.72%) |
Nov 09, 2004 | 28.55 | 28.56 | 28.14 | 28.51 | 156,200 | +0.01(+0.04%) |
Nov 08, 2004 | 28.75 | 28.75 | 28.25 | 28.50 | 206,400 | -0.25(-0.87%) |
Nov 05, 2004 | 28.21 | 28.88 | 28.06 | 28.75 | 244,600 | +0.50(+1.77%) |
Nov 04, 2004 | 28.05 | 28.25 | 27.80 | 28.25 | 341,600 | +0.25(+0.89%) |
Nov 03, 2004 | 26.90 | 28.22 | 26.90 | 28.00 | 292,200 | +1.13(+4.21%) |
Nov 02, 2004 | 27.05 | 27.24 | 26.30 | 26.87 | 344,400 | +0.00(+0.00%) |
Nov 01, 2004 | 25.60 | 26.89 | 25.23 | 26.87 | 273,200 | +1.30(+5.08%) |
Oct 29, 2004 | 25.15 | 25.60 | 24.60 | 25.57 | 138,500 | +0.42(+1.67%) |
Oct 28, 2004 | 25.00 | 25.60 | 24.55 | 25.15 | 502,500 | +1.15(+4.79%) |
Oct 27, 2004 | 23.85 | 24.15 | 23.82 | 24.00 | 134,200 | +0.10(+0.42%) |
Oct 26, 2004 | 24.00 | 24.00 | 23.55 | 23.90 | 125,000 | -0.03(-0.13%) |
Oct 25, 2004 | 23.50 | 23.93 | 23.30 | 23.93 | 178,200 | +0.49(+2.09%) |
Oct 22, 2004 | 24.15 | 24.20 | 23.40 | 23.44 | 104,300 | -0.71(-2.94%) |
Oct 21, 2004 | 23.74 | 24.20 | 23.50 | 24.15 | 93,000 | +0.42(+1.77%) |
Oct 20, 2004 | 23.79 | 23.82 | 23.06 | 23.73 | 97,600 | -0.05(-0.21%) |
Oct 19, 2004 | 24.05 | 24.30 | 23.74 | 23.78 | 70,100 | -0.12(-0.50%) |
Oct 18, 2004 | 24.39 | 24.45 | 23.85 | 23.90 | 80,700 | -0.43(-1.77%) |
Oct 15, 2004 | 23.85 | 24.64 | 23.85 | 24.33 | 99,600 | +0.48(+2.01%) |
Oct 14, 2004 | 24.15 | 24.23 | 23.84 | 23.85 | 83,900 | -0.12(-0.50%) |
Oct 13, 2004 | 25.04 | 25.15 | 23.96 | 23.97 | 132,200 | -0.93(-3.73%) |
Oct 12, 2004 | 24.40 | 25.02 | 24.35 | 24.90 | 83,400 | +0.18(+0.73%) |
Oct 11, 2004 | 24.49 | 24.89 | 24.40 | 24.72 | 81,500 | +0.30(+1.23%) |
Oct 08, 2004 | 24.94 | 24.94 | 24.42 | 24.42 | 105,900 | -0.50(-2.01%) |
Oct 07, 2004 | 25.35 | 25.35 | 24.90 | 24.92 | 116,200 | -0.39(-1.54%) |
Oct 06, 2004 | 25.35 | 25.35 | 24.83 | 25.31 | 138,600 | +0.17(+0.68%) |
Oct 05, 2004 | 25.40 | 25.42 | 24.93 | 25.14 | 118,000 | -0.06(-0.24%) |
Oct 04, 2004 | 25.25 | 25.43 | 25.10 | 25.20 | 172,100 | +0.30(+1.20%) |
Oct 01, 2004 | 25.23 | 25.43 | 24.90 | 24.90 | 223,000 | -0.14(-0.56%) |
Sep 30, 2004 | 24.90 | 25.21 | 24.71 | 25.04 | 145,700 | +0.14(+0.56%) |
Sep 29, 2004 | 24.04 | 24.90 | 23.93 | 24.90 | 213,100 | +0.76(+3.15%) |
Sep 28, 2004 | 23.55 | 24.15 | 23.55 | 24.14 | 104,300 | +0.59(+2.51%) |
Sep 27, 2004 | 24.00 | 24.00 | 23.55 | 23.55 | 82,400 | -0.50(-2.08%) |
Sep 24, 2004 | 23.97 | 24.36 | 23.81 | 24.05 | 44,000 | -0.04(-0.17%) |
Sep 23, 2004 | 24.00 | 24.34 | 23.90 | 24.09 | 106,700 | -0.02(-0.08%) |
Sep 22, 2004 | 24.26 | 24.29 | 23.92 | 24.11 | 126,300 | -0.40(-1.63%) |
Sep 21, 2004 | 24.15 | 24.64 | 23.85 | 24.51 | 129,400 | +0.36(+1.49%) |
Sep 20, 2004 | 24.15 | 24.32 | 23.96 | 24.15 | 86,200 | -0.16(-0.66%) |
Sep 17, 2004 | 24.66 | 24.66 | 24.09 | 24.31 | 150,200 | -0.19(-0.78%) |
Sep 16, 2004 | 24.35 | 24.60 | 24.28 | 24.50 | 75,500 | +0.30(+1.24%) |
Sep 15, 2004 | 24.17 | 24.31 | 23.98 | 24.20 | 79,300 | -0.04(-0.17%) |
Sep 14, 2004 | 24.37 | 24.40 | 23.84 | 24.24 | 143,100 | -0.18(-0.74%) |
Sep 13, 2004 | 23.00 | 24.54 | 23.00 | 24.42 | 214,800 | +0.02(+0.08%) |
Sep 10, 2004 | 24.45 | 24.65 | 24.26 | 24.40 | 108,900 | -0.15(-0.61%) |
Sep 09, 2004 | 24.30 | 24.61 | 24.30 | 24.55 | 153,100 | +0.21(+0.86%) |
Sep 08, 2004 | 24.60 | 24.85 | 24.32 | 24.34 | 89,900 | -0.42(-1.70%) |
Sep 07, 2004 | 24.80 | 25.00 | 24.62 | 24.76 | 97,700 | -0.04(-0.16%) |
Sep 03, 2004 | 25.00 | 25.39 | 24.60 | 24.80 | 123,600 | -0.15(-0.60%) |
Sep 02, 2004 | 24.61 | 24.95 | 24.61 | 24.95 | 222,800 | +0.34(+1.38%) |