Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.29 | 27.29 | 26.61 | 26.68 | 1,038,420 | -0.61(-2.23%) |
Nov 29, 2004 | 27.21 | 27.54 | 27.14 | 27.29 | 390,643 | +0.08(+0.30%) |
Nov 26, 2004 | 26.90 | 27.24 | 26.90 | 27.21 | 146,932 | +0.34(+1.25%) |
Nov 24, 2004 | 26.76 | 26.94 | 26.71 | 26.87 | 354,616 | +0.05(+0.19%) |
Nov 23, 2004 | 26.46 | 26.97 | 26.33 | 26.82 | 835,680 | +0.46(+1.76%) |
Nov 22, 2004 | 26.52 | 26.52 | 26.26 | 26.36 | 968,485 | -0.16(-0.61%) |
Nov 19, 2004 | 26.79 | 26.82 | 26.33 | 26.52 | 573,132 | -0.23(-0.86%) |
Nov 18, 2004 | 26.81 | 26.84 | 26.68 | 26.75 | 618,813 | -0.04(-0.14%) |
Nov 17, 2004 | 26.76 | 26.90 | 26.72 | 26.78 | 908,205 | +0.05(+0.19%) |
Nov 16, 2004 | 26.91 | 26.97 | 26.46 | 26.73 | 696,518 | -0.14(-0.54%) |
Nov 15, 2004 | 26.98 | 27.01 | 26.78 | 26.88 | 215,219 | -0.10(-0.36%) |
Nov 12, 2004 | 26.82 | 27.12 | 26.65 | 26.98 | 298,575 | +0.13(+0.49%) |
Nov 11, 2004 | 26.47 | 26.97 | 26.39 | 26.84 | 886,542 | +0.39(+1.46%) |
Nov 10, 2004 | 26.36 | 26.46 | 26.25 | 26.46 | 477,296 | +0.09(+0.35%) |
Nov 09, 2004 | 26.55 | 26.87 | 26.20 | 26.36 | 806,953 | -0.10(-0.39%) |
Nov 08, 2004 | 26.40 | 26.60 | 26.17 | 26.47 | 692,280 | +0.07(+0.26%) |
Nov 05, 2004 | 26.08 | 26.54 | 25.93 | 26.40 | 714,178 | +0.64(+2.49%) |
Nov 04, 2004 | 25.20 | 25.82 | 25.16 | 25.76 | 691,338 | +0.46(+1.83%) |
Nov 03, 2004 | 25.18 | 25.29 | 25.06 | 25.29 | 644,244 | +0.29(+1.17%) |
Nov 02, 2004 | 25.05 | 25.36 | 24.87 | 25.00 | 654,840 | +0.01(+0.03%) |
Nov 01, 2004 | 25.06 | 25.26 | 24.91 | 24.99 | 671,558 | -0.02(-0.09%) |
Oct 29, 2004 | 24.29 | 25.04 | 24.25 | 25.01 | 650,131 | +0.69(+2.83%) |
Oct 28, 2004 | 24.80 | 25.19 | 23.70 | 24.33 | 1,482,044 | -0.26(-1.07%) |
Oct 27, 2004 | 24.44 | 24.68 | 24.31 | 24.59 | 586,083 | +0.15(+0.61%) |
Oct 26, 2004 | 23.82 | 24.47 | 23.72 | 24.44 | 443,624 | +0.55(+2.31%) |
Oct 25, 2004 | 23.76 | 23.94 | 23.57 | 23.89 | 271,260 | +0.04(+0.18%) |
Oct 22, 2004 | 23.85 | 24.12 | 23.80 | 23.85 | 216,631 | +0.00(+0.00%) |
Oct 21, 2004 | 23.93 | 23.93 | 23.59 | 23.85 | 512,616 | -0.15(-0.62%) |
Oct 20, 2004 | 24.02 | 24.20 | 23.81 | 23.99 | 622,345 | +0.08(+0.34%) |
Oct 19, 2004 | 23.46 | 24.10 | 23.46 | 23.91 | 701,227 | +0.45(+1.94%) |
Oct 18, 2004 | 23.36 | 23.51 | 23.17 | 23.46 | 389,466 | +0.10(+0.44%) |
Oct 15, 2004 | 23.19 | 23.54 | 23.06 | 23.36 | 336,956 | +0.13(+0.57%) |
Oct 14, 2004 | 23.39 | 23.39 | 23.01 | 23.23 | 565,833 | -0.25(-1.05%) |
Oct 13, 2004 | 23.12 | 23.61 | 22.96 | 23.47 | 622,581 | +0.35(+1.51%) |
Oct 12, 2004 | 22.94 | 23.31 | 22.08 | 23.12 | 2,975,391 | -1.31(-5.37%) |
Oct 11, 2004 | 24.63 | 24.65 | 24.33 | 24.44 | 437,266 | -0.18(-0.74%) |
Oct 08, 2004 | 25.13 | 25.14 | 24.58 | 24.62 | 291,746 | -0.50(-1.98%) |
Oct 07, 2004 | 25.33 | 25.36 | 25.05 | 25.12 | 328,479 | -0.16(-0.62%) |
Oct 06, 2004 | 25.23 | 25.29 | 24.92 | 25.27 | 250,303 | -0.02(-0.07%) |
Oct 05, 2004 | 25.44 | 25.57 | 25.15 | 25.29 | 470,232 | -0.19(-0.75%) |
Oct 04, 2004 | 25.09 | 25.68 | 25.01 | 25.48 | 867,233 | +0.39(+1.57%) |
Oct 01, 2004 | 24.34 | 25.23 | 24.29 | 25.09 | 704,053 | +0.85(+3.52%) |
Sep 30, 2004 | 24.13 | 24.38 | 23.84 | 24.23 | 469,761 | +0.13(+0.55%) |
Sep 29, 2004 | 23.88 | 24.27 | 23.81 | 24.10 | 300,458 | +0.23(+0.96%) |
Sep 28, 2004 | 23.78 | 23.91 | 23.70 | 23.87 | 541,815 | +0.10(+0.41%) |
Sep 27, 2004 | 23.97 | 23.97 | 23.53 | 23.77 | 272,202 | -0.28(-1.18%) |
Sep 24, 2004 | 24.07 | 24.37 | 23.96 | 24.06 | 362,622 | -0.11(-0.47%) |
Sep 23, 2004 | 24.04 | 24.36 | 24.04 | 24.17 | 406,184 | +0.07(+0.28%) |
Sep 22, 2004 | 24.25 | 24.25 | 23.74 | 24.11 | 293,159 | -0.14(-0.60%) |
Sep 21, 2004 | 24.12 | 24.29 | 23.82 | 24.25 | 280,679 | +0.17(+0.72%) |
Sep 20, 2004 | 24.05 | 24.19 | 23.91 | 24.08 | 169,773 | -0.07(-0.28%) |
Sep 17, 2004 | 24.16 | 24.39 | 24.14 | 24.14 | 241,827 | -0.02(-0.09%) |
Sep 16, 2004 | 23.99 | 24.20 | 23.95 | 24.16 | 269,847 | +0.17(+0.71%) |
Sep 15, 2004 | 23.91 | 24.16 | 23.71 | 23.99 | 449,275 | -0.02(-0.07%) |
Sep 14, 2004 | 23.74 | 24.18 | 23.63 | 24.01 | 360,032 | +0.27(+1.14%) |
Sep 13, 2004 | 23.59 | 23.77 | 23.59 | 23.74 | 408,303 | +0.00(+0.00%) |
Sep 10, 2004 | 23.72 | 23.76 | 23.43 | 23.74 | 457,046 | +0.06(+0.27%) |
Sep 09, 2004 | 23.36 | 23.77 | 23.35 | 23.68 | 1,010,163 | +0.46(+1.98%) |
Sep 08, 2004 | 22.93 | 23.34 | 22.86 | 23.22 | 680,742 | +0.28(+1.24%) |
Sep 07, 2004 | 22.66 | 23.04 | 22.66 | 22.93 | 466,935 | +0.28(+1.22%) |
Sep 03, 2004 | 22.09 | 22.66 | 22.03 | 22.66 | 468,819 | +0.57(+2.58%) |
Sep 02, 2004 | 21.93 | 22.16 | 21.85 | 22.09 | 326,360 | +0.13(+0.58%) |