Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.56 | 28.87 | 28.50 | 28.81 | 1,493,678 | +0.22(+0.77%) |
Nov 29, 2004 | 28.55 | 28.80 | 28.25 | 28.59 | 789,733 | -0.05(-0.17%) |
Nov 26, 2004 | 28.61 | 28.76 | 28.48 | 28.64 | 393,764 | +0.01(+0.03%) |
Nov 24, 2004 | 28.50 | 28.74 | 28.47 | 28.63 | 547,489 | +0.29(+1.01%) |
Nov 23, 2004 | 28.57 | 28.66 | 28.18 | 28.34 | 1,193,787 | -0.14(-0.50%) |
Nov 22, 2004 | 28.24 | 28.57 | 28.00 | 28.48 | 993,755 | +0.41(+1.46%) |
Nov 19, 2004 | 28.73 | 28.73 | 28.05 | 28.08 | 941,148 | -0.66(-2.29%) |
Nov 18, 2004 | 28.50 | 28.88 | 28.50 | 28.73 | 771,042 | +0.10(+0.37%) |
Nov 17, 2004 | 28.67 | 28.93 | 28.52 | 28.63 | 757,917 | +0.12(+0.43%) |
Nov 16, 2004 | 28.57 | 28.72 | 28.38 | 28.50 | 735,866 | -0.05(-0.17%) |
Nov 15, 2004 | 28.57 | 28.70 | 28.47 | 28.55 | 1,041,112 | +0.02(+0.07%) |
Nov 12, 2004 | 28.57 | 28.62 | 28.22 | 28.53 | 601,881 | -0.07(-0.23%) |
Nov 11, 2004 | 28.63 | 28.71 | 28.52 | 28.60 | 433,245 | -0.02(-0.07%) |
Nov 10, 2004 | 28.67 | 28.91 | 28.52 | 28.62 | 597,786 | +0.08(+0.27%) |
Nov 09, 2004 | 28.52 | 28.73 | 28.38 | 28.54 | 757,917 | +0.08(+0.27%) |
Nov 08, 2004 | 28.45 | 28.75 | 28.45 | 28.47 | 1,030,192 | +0.02(+0.07%) |
Nov 05, 2004 | 28.57 | 28.90 | 28.42 | 28.45 | 942,933 | -0.09(-0.30%) |
Nov 04, 2004 | 28.30 | 28.56 | 27.87 | 28.53 | 622,987 | +0.15(+0.54%) |
Nov 03, 2004 | 28.48 | 28.81 | 28.33 | 28.38 | 999,425 | +0.68(+2.44%) |
Nov 02, 2004 | 27.59 | 28.09 | 27.48 | 27.70 | 1,025,361 | +0.21(+0.76%) |
Nov 01, 2004 | 27.52 | 27.71 | 27.27 | 27.49 | 753,087 | -0.12(-0.45%) |
Oct 29, 2004 | 27.52 | 27.63 | 27.16 | 27.62 | 971,809 | +0.18(+0.66%) |
Oct 28, 2004 | 27.62 | 27.71 | 27.20 | 27.44 | 767,997 | -0.18(-0.66%) |
Oct 27, 2004 | 25.57 | 27.87 | 25.39 | 27.62 | 1,993,496 | +2.29(+9.02%) |
Oct 26, 2004 | 25.14 | 25.33 | 24.67 | 25.33 | 520,818 | +0.37(+1.49%) |
Oct 25, 2004 | 24.93 | 25.08 | 24.65 | 24.96 | 331,601 | +0.01(+0.04%) |
Oct 22, 2004 | 25.43 | 25.43 | 24.89 | 24.95 | 532,054 | -0.47(-1.84%) |
Oct 21, 2004 | 25.67 | 25.87 | 25.36 | 25.42 | 669,189 | -0.08(-0.30%) |
Oct 20, 2004 | 25.24 | 25.49 | 24.97 | 25.49 | 922,773 | -0.09(-0.34%) |
Oct 19, 2004 | 26.09 | 26.29 | 25.56 | 25.58 | 400,694 | -0.32(-1.25%) |
Oct 18, 2004 | 25.76 | 25.91 | 25.55 | 25.90 | 727,361 | -0.02(-0.07%) |
Oct 15, 2004 | 25.86 | 26.20 | 25.71 | 25.92 | 414,764 | +0.16(+0.63%) |
Oct 14, 2004 | 26.06 | 26.09 | 25.75 | 25.76 | 355,122 | -0.19(-0.73%) |
Oct 13, 2004 | 26.28 | 26.34 | 25.90 | 25.95 | 297,475 | -0.16(-0.62%) |
Oct 12, 2004 | 25.96 | 26.12 | 25.67 | 26.11 | 613,012 | +0.02(+0.07%) |
Oct 11, 2004 | 26.14 | 26.31 | 25.95 | 26.09 | 374,023 | -0.10(-0.36%) |
Oct 08, 2004 | 26.67 | 26.81 | 26.13 | 26.19 | 473,672 | -0.63(-2.34%) |
Oct 07, 2004 | 26.86 | 26.99 | 26.51 | 26.82 | 696,700 | +0.01(+0.04%) |
Oct 06, 2004 | 26.77 | 26.82 | 26.49 | 26.81 | 215,152 | +0.09(+0.32%) |
Oct 05, 2004 | 26.84 | 26.85 | 26.60 | 26.72 | 353,652 | -0.20(-0.74%) |
Oct 04, 2004 | 26.83 | 27.12 | 26.83 | 26.92 | 457,501 | +0.19(+0.71%) |
Oct 01, 2004 | 25.80 | 26.79 | 25.71 | 26.73 | 915,107 | +1.00(+3.89%) |
Sep 30, 2004 | 25.71 | 25.95 | 25.60 | 25.73 | 763,377 | +0.02(+0.07%) |
Sep 29, 2004 | 25.71 | 25.88 | 25.52 | 25.71 | 633,277 | -0.04(-0.15%) |
Sep 28, 2004 | 25.33 | 25.75 | 25.05 | 25.75 | 456,766 | +0.45(+1.77%) |
Sep 27, 2004 | 25.63 | 25.71 | 25.25 | 25.30 | 398,594 | -0.30(-1.15%) |
Sep 24, 2004 | 25.73 | 25.90 | 25.57 | 25.60 | 568,910 | -0.28(-1.07%) |
Sep 23, 2004 | 26.00 | 26.05 | 25.71 | 25.88 | 427,680 | -0.06(-0.22%) |
Sep 22, 2004 | 26.42 | 26.42 | 25.86 | 25.93 | 384,208 | -0.58(-2.19%) |
Sep 21, 2004 | 26.36 | 26.58 | 26.14 | 26.51 | 357,747 | +0.15(+0.58%) |
Sep 20, 2004 | 26.65 | 26.65 | 26.14 | 26.36 | 650,813 | -0.48(-1.77%) |
Sep 17, 2004 | 26.95 | 27.11 | 26.60 | 26.84 | 603,876 | -0.02(-0.07%) |
Sep 16, 2004 | 26.21 | 26.95 | 26.20 | 26.86 | 1,027,986 | +0.65(+2.47%) |
Sep 15, 2004 | 26.14 | 26.31 | 25.86 | 26.21 | 728,306 | -0.03(-0.11%) |
Sep 14, 2004 | 26.12 | 26.31 | 25.99 | 26.24 | 693,969 | +0.11(+0.44%) |
Sep 13, 2004 | 25.69 | 26.13 | 25.64 | 26.12 | 590,961 | +0.29(+1.11%) |
Sep 10, 2004 | 25.47 | 25.90 | 25.24 | 25.84 | 460,336 | +0.43(+1.69%) |
Sep 09, 2004 | 25.37 | 25.62 | 25.13 | 25.41 | 846,225 | +0.09(+0.34%) |
Sep 08, 2004 | 25.54 | 25.66 | 25.25 | 25.32 | 837,615 | -0.06(-0.22%) |
Sep 07, 2004 | 25.38 | 25.49 | 25.28 | 25.38 | 694,284 | +0.10(+0.38%) |
Sep 03, 2004 | 25.14 | 25.33 | 25.14 | 25.28 | 608,601 | +0.01(+0.04%) |
Sep 02, 2004 | 25.09 | 25.32 | 24.93 | 25.28 | 856,515 | +0.22(+0.87%) |