Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.13 | 27.48 | 27.01 | 27.40 | 3,517,967 | +0.14(+0.53%) |
Nov 29, 2004 | 28.21 | 28.33 | 27.13 | 27.25 | 6,858,074 | -0.97(-3.42%) |
Nov 26, 2004 | 27.92 | 28.32 | 27.92 | 28.22 | 403,575 | +0.23(+0.81%) |
Nov 24, 2004 | 28.22 | 28.33 | 27.97 | 27.99 | 967,943 | -0.24(-0.84%) |
Nov 23, 2004 | 28.35 | 28.39 | 28.15 | 28.23 | 1,327,333 | -0.13(-0.46%) |
Nov 22, 2004 | 27.83 | 28.41 | 27.73 | 28.36 | 1,938,758 | +0.60(+2.15%) |
Nov 19, 2004 | 28.07 | 28.10 | 27.73 | 27.77 | 1,210,407 | -0.36(-1.29%) |
Nov 18, 2004 | 27.97 | 28.17 | 27.90 | 28.13 | 1,029,995 | +0.19(+0.67%) |
Nov 17, 2004 | 28.15 | 28.20 | 27.79 | 27.94 | 1,441,546 | -0.11(-0.38%) |
Nov 16, 2004 | 28.20 | 28.29 | 28.00 | 28.05 | 1,092,206 | -0.15(-0.53%) |
Nov 15, 2004 | 28.12 | 28.20 | 27.97 | 28.20 | 1,196,051 | -0.01(-0.04%) |
Nov 12, 2004 | 27.97 | 28.21 | 27.90 | 28.21 | 1,324,621 | +0.25(+0.90%) |
Nov 11, 2004 | 27.80 | 28.02 | 27.71 | 27.96 | 1,239,758 | +0.16(+0.59%) |
Nov 10, 2004 | 27.80 | 27.92 | 27.65 | 27.80 | 1,126,661 | +0.09(+0.32%) |
Nov 09, 2004 | 27.82 | 27.90 | 27.58 | 27.71 | 1,315,528 | -0.09(-0.34%) |
Nov 08, 2004 | 27.63 | 27.83 | 27.61 | 27.80 | 2,048,824 | +0.05(+0.18%) |
Nov 05, 2004 | 27.58 | 27.98 | 27.48 | 27.75 | 1,722,135 | +0.16(+0.57%) |
Nov 04, 2004 | 27.06 | 27.65 | 27.02 | 27.60 | 2,072,432 | +0.47(+1.73%) |
Nov 03, 2004 | 26.72 | 27.13 | 26.72 | 27.13 | 3,952,807 | +0.41(+1.53%) |
Nov 02, 2004 | 26.49 | 26.87 | 26.49 | 26.72 | 3,268,324 | +0.04(+0.14%) |
Nov 01, 2004 | 26.78 | 27.01 | 26.45 | 26.68 | 2,586,712 | -0.28(-1.02%) |
Oct 29, 2004 | 27.03 | 27.08 | 26.88 | 26.96 | 1,783,708 | -0.07(-0.26%) |
Oct 28, 2004 | 26.79 | 27.03 | 26.76 | 27.03 | 1,963,961 | +0.11(+0.40%) |
Oct 27, 2004 | 26.67 | 27.03 | 26.64 | 26.92 | 1,677,789 | +0.10(+0.37%) |
Oct 26, 2004 | 26.96 | 27.05 | 26.79 | 26.82 | 2,726,129 | -0.23(-0.86%) |
Oct 25, 2004 | 26.96 | 27.27 | 26.73 | 27.05 | 2,235,458 | +0.46(+1.74%) |
Oct 22, 2004 | 26.82 | 26.87 | 26.49 | 26.59 | 1,698,367 | -0.33(-1.23%) |
Oct 21, 2004 | 26.79 | 26.96 | 26.61 | 26.92 | 1,606,326 | +0.21(+0.77%) |
Oct 20, 2004 | 26.62 | 26.86 | 26.60 | 26.71 | 1,132,564 | -0.03(-0.12%) |
Oct 19, 2004 | 26.69 | 26.89 | 26.58 | 26.74 | 930,297 | +0.05(+0.19%) |
Oct 18, 2004 | 26.35 | 26.75 | 26.33 | 26.69 | 1,275,330 | +0.33(+1.26%) |
Oct 15, 2004 | 26.63 | 26.74 | 26.27 | 26.36 | 1,614,302 | -0.13(-0.50%) |
Oct 14, 2004 | 26.29 | 26.61 | 26.26 | 26.49 | 1,307,074 | +0.30(+1.15%) |
Oct 13, 2004 | 26.37 | 26.43 | 26.02 | 26.19 | 922,640 | -0.14(-0.55%) |
Oct 12, 2004 | 26.43 | 26.52 | 26.28 | 26.34 | 1,185,363 | -0.31(-1.15%) |
Oct 11, 2004 | 26.50 | 26.64 | 26.45 | 26.64 | 651,623 | +0.26(+0.97%) |
Oct 08, 2004 | 26.61 | 26.71 | 26.30 | 26.39 | 1,107,998 | -0.22(-0.82%) |
Oct 07, 2004 | 26.84 | 26.94 | 26.60 | 26.61 | 961,881 | -0.34(-1.28%) |
Oct 06, 2004 | 26.94 | 26.99 | 26.74 | 26.95 | 810,182 | +0.02(+0.07%) |
Oct 05, 2004 | 26.93 | 26.98 | 26.79 | 26.93 | 1,046,903 | -0.02(-0.09%) |
Oct 04, 2004 | 26.99 | 27.01 | 26.76 | 26.96 | 1,381,249 | +0.19(+0.70%) |
Oct 01, 2004 | 26.69 | 26.96 | 26.57 | 26.77 | 1,572,349 | +0.03(+0.09%) |
Sep 30, 2004 | 26.14 | 26.88 | 26.11 | 26.74 | 2,973,857 | +0.67(+2.57%) |
Sep 29, 2004 | 26.00 | 26.07 | 25.84 | 26.07 | 712,717 | +0.13(+0.48%) |
Sep 28, 2004 | 25.83 | 26.10 | 25.83 | 25.95 | 995,539 | +0.06(+0.24%) |
Sep 27, 2004 | 25.97 | 25.97 | 25.77 | 25.88 | 1,264,324 | -0.09(-0.36%) |
Sep 24, 2004 | 25.98 | 26.02 | 25.80 | 25.98 | 1,608,878 | -0.04(-0.14%) |
Sep 23, 2004 | 26.24 | 26.42 | 26.02 | 26.02 | 1,465,155 | -0.34(-1.28%) |
Sep 22, 2004 | 26.44 | 26.57 | 26.34 | 26.35 | 1,296,546 | -0.21(-0.80%) |
Sep 21, 2004 | 26.58 | 26.59 | 26.29 | 26.57 | 1,610,633 | -0.06(-0.24%) |
Sep 20, 2004 | 26.78 | 26.78 | 26.45 | 26.63 | 2,280,441 | -0.14(-0.54%) |
Sep 17, 2004 | 26.81 | 27.01 | 26.73 | 26.77 | 1,867,773 | +0.13(+0.47%) |
Sep 16, 2004 | 26.84 | 26.84 | 26.56 | 26.65 | 891,694 | -0.10(-0.37%) |
Sep 15, 2004 | 26.59 | 26.91 | 26.57 | 26.75 | 2,092,850 | +0.19(+0.71%) |
Sep 14, 2004 | 26.36 | 26.64 | 26.07 | 26.56 | 1,165,105 | +0.23(+0.88%) |
Sep 13, 2004 | 26.36 | 26.39 | 26.21 | 26.33 | 1,009,098 | -0.08(-0.29%) |
Sep 10, 2004 | 26.34 | 26.40 | 26.15 | 26.40 | 1,605,050 | +0.13(+0.48%) |
Sep 09, 2004 | 26.37 | 26.45 | 26.23 | 26.28 | 1,243,268 | -0.03(-0.12%) |
Sep 08, 2004 | 26.29 | 26.39 | 26.21 | 26.31 | 1,591,013 | -0.16(-0.59%) |
Sep 07, 2004 | 26.34 | 26.47 | 26.28 | 26.47 | 1,148,356 | +0.13(+0.50%) |
Sep 03, 2004 | 26.38 | 26.42 | 26.28 | 26.34 | 2,235,777 | -0.04(-0.17%) |
Sep 02, 2004 | 26.14 | 26.42 | 26.14 | 26.38 | 1,077,690 | +0.19(+0.72%) |