Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.15 | 28.15 | 28.15 | 28.15 | 1,028 | +0.10(+0.36%) |
Nov 29, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 350 | +1.85(+7.06%) |
Nov 26, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 159 | -0.15(-0.57%) |
Nov 24, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.00(+0.00%) |
Nov 23, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.25(+0.96%) |
Nov 22, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | +0.00(+0.00%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | -0.35(-1.32%) |
Nov 18, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | +0.00(+0.00%) |
Nov 17, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | -0.05(-0.19%) |
Nov 16, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.00(+0.00%) |
Nov 15, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.65(+2.51%) |
Nov 12, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 892 | -0.30(-1.15%) |
Nov 11, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 10, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 09, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | -0.35(-1.32%) |
Nov 08, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 807 | +0.10(+0.38%) |
Nov 05, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.00(+0.00%) |
Nov 04, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.40(+1.54%) |
Nov 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 02, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 01, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | +0.00(+0.00%) |
Oct 29, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | -0.20(-0.76%) |
Oct 28, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 975 | -0.25(-0.95%) |
Oct 27, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +0.00(+0.00%) |
Oct 26, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +1.20(+4.75%) |
Oct 25, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.00(+0.00%) |
Oct 22, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.05(+0.20%) |
Oct 21, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 792 | -1.00(-3.82%) |
Oct 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.00(+0.00%) |
Oct 19, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.65(+2.54%) |
Oct 18, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 437 | -0.20(-0.78%) |
Oct 15, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | +0.00(+0.00%) |
Oct 14, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | -0.75(-2.83%) |
Oct 13, 2004 | 26.50 | 26.55 | 26.50 | 26.50 | 1,474 | -0.75(-2.75%) |
Oct 12, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 357 | +0.50(+1.87%) |
Oct 11, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.00(+0.00%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.40(+1.52%) |
Oct 07, 2004 | 26.35 | 26.75 | 26.35 | 26.35 | 441 | +0.35(+1.35%) |
Oct 06, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 208 | -0.95(-3.53%) |
Oct 05, 2004 | 26.95 | 26.95 | 26.95 | 26.95 | 170 | +0.75(+2.86%) |
Oct 04, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Oct 01, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Sep 30, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +1.40(+5.65%) |
Sep 29, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 28, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 27, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 24, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | -0.20(-0.80%) |
Sep 23, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.00(+0.00%) |
Sep 22, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.30(+1.21%) |
Sep 21, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 326 | -0.35(-1.40%) |
Sep 20, 2004 | 25.05 | 25.45 | 25.05 | 25.05 | 318 | +0.20(+0.80%) |
Sep 17, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | +0.00(+0.00%) |
Sep 16, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | -0.40(-1.58%) |
Sep 15, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 545 | +0.30(+1.20%) |
Sep 14, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 1,338 | +0.80(+3.31%) |
Sep 13, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | +0.00(+0.00%) |
Sep 10, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | -0.25(-1.02%) |
Sep 09, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 117 | +0.05(+0.21%) |
Sep 08, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 121 | +0.40(+1.67%) |
Sep 07, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | +0.00(+0.00%) |
Sep 03, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | -0.25(-1.03%) |
Sep 02, 2004 | 24.20 | 24.55 | 24.20 | 24.20 | 448 | +0.00(+0.00%) |