Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.26 | 25.26 | 23.93 | 24.48 | 976,250 | -1.07(-4.20%) |
Nov 29, 2004 | 24.85 | 25.72 | 24.77 | 25.56 | 535,942 | +0.32(+1.27%) |
Nov 26, 2004 | 25.21 | 25.42 | 25.21 | 25.23 | 74,228 | -0.11(-0.45%) |
Nov 24, 2004 | 25.63 | 25.89 | 25.06 | 25.35 | 379,544 | -0.23(-0.88%) |
Nov 23, 2004 | 25.42 | 25.88 | 25.03 | 25.57 | 357,333 | +0.21(+0.82%) |
Nov 22, 2004 | 25.33 | 25.48 | 25.00 | 25.36 | 308,192 | +0.06(+0.22%) |
Nov 19, 2004 | 26.07 | 26.07 | 25.25 | 25.31 | 301,402 | -0.67(-2.59%) |
Nov 18, 2004 | 25.70 | 26.07 | 25.68 | 25.98 | 268,028 | +0.13(+0.49%) |
Nov 17, 2004 | 26.44 | 26.44 | 25.76 | 25.86 | 417,061 | -0.12(-0.45%) |
Nov 16, 2004 | 26.64 | 26.64 | 25.97 | 25.97 | 266,532 | -0.53(-1.98%) |
Nov 15, 2004 | 25.83 | 26.71 | 25.83 | 26.50 | 312,565 | +0.13(+0.48%) |
Nov 12, 2004 | 26.85 | 26.85 | 25.93 | 26.37 | 490,714 | -0.18(-0.69%) |
Nov 11, 2004 | 26.04 | 26.69 | 25.82 | 26.55 | 678,530 | +0.98(+3.82%) |
Nov 10, 2004 | 25.46 | 25.76 | 25.05 | 25.58 | 329,713 | +0.20(+0.77%) |
Nov 09, 2004 | 25.07 | 25.48 | 24.69 | 25.38 | 396,461 | +0.50(+2.01%) |
Nov 08, 2004 | 25.20 | 25.41 | 24.57 | 24.88 | 465,396 | -0.20(-0.81%) |
Nov 05, 2004 | 25.56 | 25.56 | 24.93 | 25.09 | 548,486 | -0.25(-0.99%) |
Nov 04, 2004 | 24.43 | 25.46 | 24.26 | 25.34 | 588,074 | +0.88(+3.61%) |
Nov 03, 2004 | 24.34 | 25.13 | 24.12 | 24.46 | 996,734 | +0.40(+1.64%) |
Nov 02, 2004 | 23.18 | 24.26 | 22.94 | 24.06 | 961,749 | +0.62(+2.65%) |
Nov 01, 2004 | 22.47 | 23.74 | 22.47 | 23.44 | 708,106 | +0.32(+1.39%) |
Oct 29, 2004 | 23.03 | 23.57 | 22.72 | 23.12 | 562,526 | -0.10(-0.45%) |
Oct 28, 2004 | 23.54 | 23.57 | 23.03 | 23.22 | 408,775 | -0.22(-0.93%) |
Oct 27, 2004 | 23.50 | 23.65 | 23.03 | 23.44 | 702,812 | +0.09(+0.39%) |
Oct 26, 2004 | 23.64 | 23.64 | 23.20 | 23.35 | 423,966 | -0.12(-0.52%) |
Oct 25, 2004 | 23.68 | 23.93 | 23.09 | 23.47 | 547,565 | -0.26(-1.08%) |
Oct 22, 2004 | 24.10 | 24.53 | 23.57 | 23.73 | 637,905 | -0.74(-3.04%) |
Oct 21, 2004 | 24.09 | 24.47 | 23.70 | 24.47 | 488,988 | +0.63(+2.66%) |
Oct 20, 2004 | 21.72 | 24.01 | 21.35 | 23.83 | 3,003,439 | +0.64(+2.77%) |
Oct 19, 2004 | 23.63 | 23.94 | 23.08 | 23.19 | 394,044 | -0.38(-1.60%) |
Oct 18, 2004 | 23.66 | 23.67 | 22.71 | 23.57 | 777,616 | -0.11(-0.46%) |
Oct 15, 2004 | 24.11 | 24.40 | 23.68 | 23.68 | 446,637 | -0.33(-1.38%) |
Oct 14, 2004 | 23.77 | 24.07 | 23.66 | 24.01 | 329,252 | +0.13(+0.56%) |
Oct 13, 2004 | 23.58 | 24.37 | 23.55 | 23.87 | 538,473 | +0.37(+1.57%) |
Oct 12, 2004 | 24.15 | 24.15 | 23.39 | 23.50 | 662,763 | -0.70(-2.91%) |
Oct 11, 2004 | 23.70 | 24.34 | 23.36 | 24.21 | 736,071 | +0.52(+2.20%) |
Oct 08, 2004 | 25.19 | 25.22 | 23.27 | 23.69 | 1,388,362 | -1.58(-6.26%) |
Oct 07, 2004 | 25.89 | 25.93 | 25.19 | 25.27 | 774,969 | -0.55(-2.12%) |
Oct 06, 2004 | 26.10 | 26.10 | 25.66 | 25.82 | 506,250 | -0.24(-0.93%) |
Oct 05, 2004 | 25.85 | 26.21 | 25.73 | 26.06 | 398,763 | +0.21(+0.81%) |
Oct 04, 2004 | 25.21 | 26.35 | 25.14 | 25.85 | 701,431 | +0.63(+2.52%) |
Oct 01, 2004 | 25.78 | 25.89 | 25.14 | 25.22 | 956,685 | -0.20(-0.79%) |
Sep 30, 2004 | 25.59 | 26.07 | 24.97 | 25.42 | 1,120,334 | -0.37(-1.43%) |
Sep 29, 2004 | 27.13 | 27.13 | 25.56 | 25.79 | 1,260,045 | -1.30(-4.80%) |
Sep 28, 2004 | 26.86 | 27.18 | 26.72 | 27.08 | 351,348 | +0.41(+1.53%) |
Sep 27, 2004 | 27.35 | 27.39 | 26.65 | 26.68 | 328,101 | -0.65(-2.38%) |
Sep 24, 2004 | 27.26 | 27.65 | 27.12 | 27.33 | 296,799 | +0.18(+0.67%) |
Sep 23, 2004 | 27.58 | 27.58 | 26.94 | 27.15 | 315,442 | -0.37(-1.34%) |
Sep 22, 2004 | 27.72 | 27.72 | 27.31 | 27.51 | 634,798 | -0.27(-0.98%) |
Sep 21, 2004 | 27.53 | 27.79 | 27.25 | 27.79 | 366,309 | +0.36(+1.33%) |
Sep 20, 2004 | 27.53 | 27.53 | 26.96 | 27.42 | 248,349 | +0.10(+0.37%) |
Sep 17, 2004 | 27.06 | 27.71 | 26.91 | 27.32 | 543,077 | +0.36(+1.34%) |
Sep 16, 2004 | 26.50 | 27.02 | 26.44 | 26.96 | 325,224 | +0.48(+1.80%) |
Sep 15, 2004 | 26.62 | 26.75 | 26.24 | 26.49 | 269,409 | -0.28(-1.04%) |
Sep 14, 2004 | 27.15 | 27.33 | 26.27 | 26.76 | 502,452 | -0.36(-1.35%) |
Sep 13, 2004 | 26.93 | 27.28 | 26.73 | 27.13 | 481,507 | +0.43(+1.61%) |
Sep 10, 2004 | 26.70 | 26.88 | 26.33 | 26.70 | 438,811 | +0.22(+0.82%) |
Sep 09, 2004 | 26.52 | 26.58 | 26.22 | 26.48 | 407,739 | +0.26(+0.99%) |
Sep 08, 2004 | 26.60 | 26.65 | 26.03 | 26.22 | 439,272 | -0.22(-0.84%) |
Sep 07, 2004 | 26.27 | 26.58 | 26.06 | 26.44 | 551,363 | +0.42(+1.60%) |
Sep 03, 2004 | 25.99 | 26.07 | 25.63 | 26.02 | 425,232 | +0.05(+0.18%) |
Sep 02, 2004 | 25.03 | 26.02 | 24.98 | 25.98 | 463,900 | +0.78(+3.09%) |