Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.01 | 29.01 | 28.72 | 28.82 | 93,047 | -0.21(-0.72%) |
Nov 29, 2004 | 29.08 | 29.17 | 28.79 | 29.03 | 184,873 | +0.10(+0.34%) |
Nov 26, 2004 | 28.73 | 28.97 | 28.73 | 28.93 | 58,368 | +0.31(+1.09%) |
Nov 24, 2004 | 28.60 | 28.62 | 28.46 | 28.62 | 105,502 | +0.20(+0.72%) |
Nov 23, 2004 | 28.47 | 28.52 | 28.29 | 28.41 | 158,742 | +0.01(+0.03%) |
Nov 22, 2004 | 28.17 | 28.42 | 28.05 | 28.40 | 140,181 | +0.07(+0.26%) |
Nov 19, 2004 | 28.66 | 28.66 | 28.25 | 28.33 | 101,106 | -0.11(-0.37%) |
Nov 18, 2004 | 28.45 | 28.46 | 28.29 | 28.44 | 206,120 | -0.02(-0.07%) |
Nov 17, 2004 | 28.37 | 28.62 | 28.31 | 28.46 | 339,220 | +0.41(+1.46%) |
Nov 16, 2004 | 28.09 | 28.09 | 27.95 | 28.05 | 137,983 | -0.20(-0.71%) |
Nov 15, 2004 | 28.25 | 28.25 | 28.07 | 28.25 | 281,584 | -0.29(-1.00%) |
Nov 12, 2004 | 28.19 | 28.54 | 28.04 | 28.54 | 557,552 | +0.27(+0.94%) |
Nov 11, 2004 | 27.98 | 28.29 | 27.95 | 28.27 | 155,811 | +0.47(+1.68%) |
Nov 10, 2004 | 27.90 | 27.95 | 27.69 | 27.80 | 206,365 | +0.00(+0.01%) |
Nov 09, 2004 | 27.72 | 27.86 | 27.70 | 27.80 | 155,811 | -0.04(-0.15%) |
Nov 08, 2004 | 27.84 | 27.91 | 27.75 | 27.84 | 284,271 | -0.17(-0.60%) |
Nov 05, 2004 | 27.84 | 28.01 | 27.75 | 28.01 | 306,006 | +0.15(+0.53%) |
Nov 04, 2004 | 27.47 | 27.86 | 27.39 | 27.86 | 578,799 | +0.54(+1.96%) |
Nov 03, 2004 | 27.46 | 27.48 | 27.20 | 27.32 | 292,818 | +0.35(+1.29%) |
Nov 02, 2004 | 27.03 | 27.11 | 26.92 | 26.98 | 144,333 | +0.01(+0.03%) |
Nov 01, 2004 | 26.98 | 27.00 | 26.90 | 26.97 | 106,235 | +0.00(+0.02%) |
Oct 29, 2004 | 26.75 | 27.02 | 26.72 | 26.96 | 766,848 | +0.08(+0.30%) |
Oct 28, 2004 | 26.84 | 26.92 | 26.70 | 26.88 | 370,724 | +0.27(+1.00%) |
Oct 27, 2004 | 26.52 | 26.62 | 26.44 | 26.62 | 143,600 | +0.23(+0.87%) |
Oct 26, 2004 | 26.37 | 26.39 | 26.17 | 26.39 | 82,057 | +0.09(+0.34%) |
Oct 25, 2004 | 26.30 | 26.35 | 26.17 | 26.30 | 210,272 | -0.01(-0.03%) |
Oct 22, 2004 | 26.51 | 26.51 | 26.21 | 26.30 | 44,447 | -0.04(-0.16%) |
Oct 21, 2004 | 26.29 | 26.41 | 26.18 | 26.35 | 168,266 | +0.15(+0.56%) |
Oct 20, 2004 | 26.19 | 26.23 | 26.01 | 26.20 | 138,228 | +0.10(+0.38%) |
Oct 19, 2004 | 26.28 | 26.30 | 26.00 | 26.10 | 105,014 | -0.01(-0.03%) |
Oct 18, 2004 | 26.04 | 26.11 | 25.95 | 26.11 | 187,071 | +0.07(+0.27%) |
Oct 15, 2004 | 25.84 | 26.14 | 25.84 | 26.04 | 74,242 | +0.53(+2.07%) |
Oct 14, 2004 | 25.75 | 25.78 | 25.47 | 25.51 | 49,332 | -0.18(-0.72%) |
Oct 13, 2004 | 25.78 | 25.80 | 25.53 | 25.69 | 85,720 | -0.16(-0.63%) |
Oct 12, 2004 | 25.65 | 25.86 | 25.59 | 25.86 | 274,746 | -0.32(-1.24%) |
Oct 11, 2004 | 26.14 | 26.18 | 26.04 | 26.18 | 22,223 | +0.08(+0.31%) |
Oct 08, 2004 | 26.03 | 26.21 | 26.03 | 26.10 | 109,410 | +0.13(+0.49%) |
Oct 07, 2004 | 26.14 | 26.14 | 25.96 | 25.97 | 160,207 | -0.23(-0.89%) |
Oct 06, 2004 | 25.96 | 26.21 | 25.94 | 26.21 | 367,793 | +0.11(+0.41%) |
Oct 05, 2004 | 26.06 | 26.16 | 25.98 | 26.10 | 283,049 | +0.12(+0.47%) |
Oct 04, 2004 | 26.02 | 26.04 | 25.86 | 25.98 | 129,436 | -0.04(-0.16%) |
Oct 01, 2004 | 25.68 | 26.02 | 25.67 | 26.02 | 44,447 | +0.51(+2.01%) |
Sep 30, 2004 | 25.57 | 25.57 | 25.37 | 25.51 | 49,576 | -0.04(-0.16%) |
Sep 29, 2004 | 25.39 | 25.55 | 25.39 | 25.55 | 56,658 | +0.10(+0.40%) |
Sep 28, 2004 | 25.21 | 25.45 | 25.12 | 25.44 | 41,761 | +0.42(+1.67%) |
Sep 27, 2004 | 25.06 | 25.18 | 24.96 | 25.03 | 24,177 | -0.15(-0.60%) |
Sep 24, 2004 | 25.28 | 25.28 | 25.12 | 25.18 | 43,959 | -0.02(-0.10%) |
Sep 23, 2004 | 25.18 | 25.24 | 25.12 | 25.20 | 128,947 | -0.12(-0.47%) |
Sep 22, 2004 | 25.48 | 25.48 | 25.23 | 25.32 | 28,817 | -0.48(-1.84%) |
Sep 21, 2004 | 25.47 | 25.80 | 25.44 | 25.80 | 35,167 | +0.63(+2.52%) |
Sep 20, 2004 | 25.04 | 25.28 | 25.04 | 25.16 | 25,643 | -0.20(-0.79%) |
Sep 17, 2004 | 25.46 | 25.46 | 25.25 | 25.36 | 39,319 | +0.14(+0.55%) |
Sep 16, 2004 | 25.10 | 25.24 | 24.99 | 25.22 | 238,357 | +0.10(+0.41%) |
Sep 15, 2004 | 25.32 | 25.32 | 25.07 | 25.12 | 30,283 | -0.34(-1.35%) |
Sep 14, 2004 | 25.35 | 25.47 | 25.35 | 25.46 | 115,515 | +0.06(+0.24%) |
Sep 13, 2004 | 25.25 | 25.49 | 25.25 | 25.40 | 23,445 | +0.08(+0.31%) |
Sep 10, 2004 | 25.18 | 25.38 | 25.18 | 25.33 | 33,702 | +0.27(+1.08%) |
Sep 09, 2004 | 24.92 | 25.07 | 24.76 | 25.06 | 29,306 | +0.14(+0.56%) |
Sep 08, 2004 | 24.75 | 24.94 | 24.73 | 24.92 | 63,008 | +0.02(+0.10%) |
Sep 07, 2004 | 24.74 | 24.94 | 24.74 | 24.89 | 156,788 | +0.09(+0.38%) |
Sep 03, 2004 | 24.67 | 24.81 | 24.64 | 24.80 | 32,236 | -0.14(-0.56%) |
Sep 02, 2004 | 24.53 | 24.95 | 24.53 | 24.94 | 59,101 | +0.33(+1.33%) |