Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.37 | 27.62 | 27.31 | 27.43 | 118,161 | +0.01(+0.02%) |
Nov 29, 2004 | 27.25 | 27.63 | 27.09 | 27.42 | 152,606 | +0.17(+0.64%) |
Nov 26, 2004 | 27.22 | 27.51 | 27.17 | 27.25 | 24,559 | -0.04(-0.14%) |
Nov 24, 2004 | 27.16 | 27.53 | 27.16 | 27.29 | 84,952 | +0.16(+0.60%) |
Nov 23, 2004 | 27.16 | 27.28 | 26.68 | 27.13 | 173,921 | -0.03(-0.12%) |
Nov 22, 2004 | 26.41 | 27.16 | 26.41 | 27.16 | 66,726 | +0.78(+2.94%) |
Nov 19, 2004 | 26.71 | 26.75 | 26.38 | 26.38 | 51,589 | -0.32(-1.21%) |
Nov 18, 2004 | 27.15 | 27.19 | 26.71 | 26.71 | 129,900 | -0.51(-1.88%) |
Nov 17, 2004 | 27.29 | 27.64 | 27.15 | 27.22 | 82,635 | +0.01(+0.02%) |
Nov 16, 2004 | 27.31 | 27.32 | 27.07 | 27.21 | 78,465 | -0.07(-0.26%) |
Nov 15, 2004 | 27.28 | 27.34 | 27.07 | 27.28 | 106,422 | +0.08(+0.29%) |
Nov 12, 2004 | 27.29 | 27.33 | 26.84 | 27.20 | 90,667 | -0.21(-0.78%) |
Nov 11, 2004 | 27.06 | 27.56 | 26.99 | 27.42 | 170,059 | +0.44(+1.63%) |
Nov 10, 2004 | 26.54 | 27.35 | 26.54 | 26.98 | 337,957 | +0.54(+2.03%) |
Nov 09, 2004 | 25.53 | 26.45 | 25.53 | 26.44 | 293,782 | +0.84(+3.29%) |
Nov 08, 2004 | 25.77 | 25.90 | 25.58 | 25.60 | 85,725 | -0.20(-0.78%) |
Nov 05, 2004 | 25.77 | 25.89 | 25.73 | 25.80 | 130,672 | -0.03(-0.13%) |
Nov 04, 2004 | 25.20 | 25.83 | 25.20 | 25.83 | 124,031 | +0.58(+2.31%) |
Nov 03, 2004 | 25.00 | 25.39 | 25.00 | 25.25 | 136,696 | +0.38(+1.54%) |
Nov 02, 2004 | 25.18 | 25.51 | 24.80 | 24.87 | 122,795 | -0.38(-1.51%) |
Nov 01, 2004 | 24.86 | 25.38 | 24.60 | 25.25 | 77,693 | +0.45(+1.83%) |
Oct 29, 2004 | 25.02 | 25.15 | 24.74 | 24.80 | 106,268 | -0.26(-1.03%) |
Oct 28, 2004 | 24.93 | 25.14 | 24.89 | 25.06 | 77,693 | -0.10(-0.41%) |
Oct 27, 2004 | 24.55 | 25.16 | 24.55 | 25.16 | 109,975 | +0.50(+2.05%) |
Oct 26, 2004 | 24.41 | 24.76 | 24.28 | 24.65 | 97,927 | +0.20(+0.82%) |
Oct 25, 2004 | 24.38 | 24.69 | 24.08 | 24.45 | 136,696 | -0.04(-0.16%) |
Oct 22, 2004 | 24.89 | 25.15 | 24.45 | 24.49 | 129,746 | -0.45(-1.79%) |
Oct 21, 2004 | 25.06 | 25.38 | 24.84 | 24.94 | 178,555 | +0.04(+0.16%) |
Oct 20, 2004 | 25.12 | 25.48 | 24.89 | 24.90 | 127,738 | -0.27(-1.06%) |
Oct 19, 2004 | 25.53 | 25.57 | 25.16 | 25.17 | 101,479 | -0.37(-1.45%) |
Oct 18, 2004 | 25.22 | 25.56 | 25.15 | 25.53 | 109,202 | +0.25(+1.00%) |
Oct 15, 2004 | 25.25 | 25.50 | 25.25 | 25.28 | 124,494 | +0.03(+0.13%) |
Oct 14, 2004 | 25.54 | 25.61 | 25.24 | 25.25 | 72,287 | -0.23(-0.89%) |
Oct 13, 2004 | 25.25 | 25.75 | 25.25 | 25.48 | 144,883 | +0.15(+0.59%) |
Oct 12, 2004 | 24.99 | 25.43 | 24.83 | 25.33 | 139,785 | +0.32(+1.27%) |
Oct 11, 2004 | 25.06 | 25.18 | 24.80 | 25.01 | 70,742 | +0.00(+0.00%) |
Oct 08, 2004 | 25.02 | 25.37 | 24.99 | 25.01 | 95,610 | -0.05(-0.21%) |
Oct 07, 2004 | 25.33 | 25.33 | 25.06 | 25.06 | 104,260 | -0.33(-1.30%) |
Oct 06, 2004 | 24.98 | 25.42 | 24.93 | 25.39 | 132,989 | +0.47(+1.90%) |
Oct 05, 2004 | 25.18 | 25.18 | 24.87 | 24.92 | 130,363 | -0.21(-0.85%) |
Oct 04, 2004 | 25.01 | 25.28 | 25.01 | 25.13 | 155,231 | +0.17(+0.67%) |
Oct 01, 2004 | 24.74 | 25.17 | 24.58 | 24.96 | 149,980 | +0.23(+0.92%) |
Sep 30, 2004 | 24.69 | 24.92 | 24.57 | 24.74 | 127,120 | +0.11(+0.45%) |
Sep 29, 2004 | 24.31 | 24.67 | 24.31 | 24.63 | 87,269 | +0.36(+1.49%) |
Sep 28, 2004 | 24.27 | 24.37 | 24.12 | 24.27 | 79,392 | -0.01(-0.03%) |
Sep 27, 2004 | 24.44 | 24.53 | 23.99 | 24.27 | 115,381 | -0.20(-0.82%) |
Sep 24, 2004 | 24.14 | 24.57 | 24.14 | 24.47 | 75,530 | +0.34(+1.39%) |
Sep 23, 2004 | 24.07 | 24.42 | 24.07 | 24.14 | 80,627 | +0.12(+0.49%) |
Sep 22, 2004 | 24.32 | 24.32 | 23.94 | 24.02 | 143,184 | -0.33(-1.36%) |
Sep 21, 2004 | 23.85 | 24.36 | 23.85 | 24.35 | 78,928 | +0.56(+2.37%) |
Sep 20, 2004 | 23.73 | 23.95 | 23.73 | 23.79 | 49,890 | -0.01(-0.05%) |
Sep 17, 2004 | 24.01 | 24.04 | 23.71 | 23.80 | 240,493 | -0.21(-0.89%) |
Sep 16, 2004 | 23.95 | 24.08 | 23.90 | 24.01 | 106,886 | +0.06(+0.27%) |
Sep 15, 2004 | 23.95 | 24.08 | 23.90 | 23.95 | 87,887 | -0.02(-0.08%) |
Sep 14, 2004 | 23.95 | 24.09 | 23.83 | 23.97 | 88,659 | -0.02(-0.08%) |
Sep 13, 2004 | 23.86 | 24.05 | 23.75 | 23.99 | 133,144 | +0.13(+0.54%) |
Sep 10, 2004 | 23.76 | 23.86 | 23.53 | 23.86 | 96,382 | +0.08(+0.35%) |
Sep 09, 2004 | 23.27 | 23.84 | 23.27 | 23.77 | 112,909 | +0.45(+1.91%) |
Sep 08, 2004 | 23.37 | 23.68 | 23.27 | 23.33 | 111,519 | -0.04(-0.17%) |
Sep 07, 2004 | 23.18 | 23.37 | 23.00 | 23.37 | 141,021 | +0.19(+0.81%) |
Sep 03, 2004 | 22.92 | 23.27 | 22.92 | 23.18 | 82,944 | +0.26(+1.13%) |
Sep 02, 2004 | 22.87 | 23.10 | 22.79 | 22.92 | 69,506 | +0.08(+0.34%) |