Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.21 | 28.82 | 27.91 | 28.82 | 251,002 | +0.28(+0.99%) |
Nov 29, 2004 | 28.91 | 28.91 | 28.09 | 28.54 | 188,827 | -0.03(-0.11%) |
Nov 26, 2004 | 28.58 | 28.66 | 28.25 | 28.57 | 25,586 | +0.25(+0.88%) |
Nov 24, 2004 | 27.47 | 28.39 | 27.18 | 28.32 | 76,759 | +0.60(+2.17%) |
Nov 23, 2004 | 27.49 | 28.06 | 27.30 | 27.72 | 123,454 | -0.08(-0.28%) |
Nov 22, 2004 | 26.13 | 27.98 | 26.13 | 27.80 | 131,386 | +1.49(+5.68%) |
Nov 19, 2004 | 27.05 | 27.55 | 26.19 | 26.30 | 79,573 | -0.86(-3.17%) |
Nov 18, 2004 | 28.22 | 28.22 | 27.05 | 27.16 | 52,196 | -0.99(-3.53%) |
Nov 17, 2004 | 27.82 | 28.37 | 27.82 | 28.16 | 129,339 | +0.73(+2.65%) |
Nov 16, 2004 | 28.91 | 28.91 | 27.41 | 27.43 | 122,942 | -1.49(-5.16%) |
Nov 15, 2004 | 28.91 | 28.92 | 28.14 | 28.92 | 70,874 | +0.00(+0.00%) |
Nov 12, 2004 | 28.46 | 28.92 | 28.05 | 28.92 | 36,204 | +0.33(+1.15%) |
Nov 11, 2004 | 27.77 | 28.69 | 27.76 | 28.59 | 42,601 | +0.54(+1.92%) |
Nov 10, 2004 | 27.94 | 28.12 | 27.48 | 28.05 | 52,580 | +0.28(+1.01%) |
Nov 09, 2004 | 27.88 | 27.88 | 27.18 | 27.77 | 34,925 | +0.38(+1.40%) |
Nov 08, 2004 | 27.30 | 27.84 | 27.07 | 27.39 | 68,443 | -0.34(-1.24%) |
Nov 05, 2004 | 28.05 | 28.53 | 27.44 | 27.73 | 127,804 | -0.34(-1.20%) |
Nov 04, 2004 | 26.83 | 28.07 | 26.43 | 28.07 | 41,194 | +0.75(+2.75%) |
Nov 03, 2004 | 27.33 | 27.70 | 26.79 | 27.32 | 63,710 | +0.26(+0.95%) |
Nov 02, 2004 | 26.93 | 27.28 | 26.77 | 27.06 | 73,177 | +0.05(+0.20%) |
Nov 01, 2004 | 26.47 | 27.26 | 26.19 | 27.01 | 96,460 | +0.82(+3.12%) |
Oct 29, 2004 | 26.68 | 26.87 | 26.02 | 26.19 | 38,635 | -0.75(-2.80%) |
Oct 28, 2004 | 26.67 | 27.19 | 26.46 | 26.94 | 40,042 | -0.24(-0.89%) |
Oct 27, 2004 | 26.46 | 27.28 | 25.90 | 27.19 | 90,192 | +0.73(+2.78%) |
Oct 26, 2004 | 26.08 | 26.45 | 25.33 | 26.45 | 73,561 | +0.59(+2.27%) |
Oct 25, 2004 | 25.11 | 26.17 | 25.11 | 25.87 | 68,187 | +0.63(+2.51%) |
Oct 22, 2004 | 26.07 | 26.49 | 25.22 | 25.23 | 66,140 | -0.86(-3.30%) |
Oct 21, 2004 | 25.51 | 26.30 | 25.48 | 26.09 | 125,501 | +0.50(+1.95%) |
Oct 20, 2004 | 24.83 | 25.61 | 24.51 | 25.59 | 72,793 | +0.81(+3.28%) |
Oct 19, 2004 | 25.36 | 25.77 | 24.78 | 24.78 | 89,424 | -0.84(-3.26%) |
Oct 18, 2004 | 25.69 | 25.90 | 25.17 | 25.62 | 71,897 | +0.36(+1.42%) |
Oct 15, 2004 | 25.42 | 25.77 | 25.01 | 25.26 | 48,230 | +0.23(+0.94%) |
Oct 14, 2004 | 25.09 | 25.48 | 25.01 | 25.02 | 70,490 | -0.10(-0.40%) |
Oct 13, 2004 | 26.41 | 26.42 | 25.12 | 25.12 | 144,307 | -0.86(-3.31%) |
Oct 12, 2004 | 26.41 | 26.41 | 25.60 | 25.98 | 80,469 | -0.28(-1.07%) |
Oct 11, 2004 | 25.42 | 26.39 | 25.42 | 26.26 | 124,605 | +0.81(+3.19%) |
Oct 08, 2004 | 27.16 | 27.41 | 25.30 | 25.45 | 241,024 | -1.61(-5.95%) |
Oct 07, 2004 | 28.07 | 28.59 | 27.05 | 27.06 | 111,684 | -1.11(-3.94%) |
Oct 06, 2004 | 28.22 | 28.77 | 28.17 | 28.17 | 145,970 | -0.33(-1.15%) |
Oct 05, 2004 | 28.35 | 28.52 | 28.25 | 28.50 | 66,396 | +0.15(+0.52%) |
Oct 04, 2004 | 28.07 | 28.46 | 27.36 | 28.35 | 108,742 | +0.59(+2.11%) |
Oct 01, 2004 | 26.90 | 27.85 | 26.40 | 27.76 | 105,544 | +1.28(+4.84%) |
Sep 30, 2004 | 26.33 | 26.92 | 26.32 | 26.48 | 82,260 | -0.17(-0.64%) |
Sep 29, 2004 | 27.17 | 27.59 | 26.24 | 26.65 | 180,000 | -0.71(-2.60%) |
Sep 28, 2004 | 27.03 | 27.41 | 26.65 | 27.37 | 61,151 | +0.57(+2.13%) |
Sep 27, 2004 | 26.80 | 27.34 | 26.73 | 26.80 | 68,955 | -0.38(-1.38%) |
Sep 24, 2004 | 26.78 | 27.42 | 26.78 | 27.17 | 57,569 | +0.27(+1.02%) |
Sep 23, 2004 | 27.14 | 27.29 | 26.88 | 26.90 | 50,661 | -0.09(-0.35%) |
Sep 22, 2004 | 27.57 | 27.80 | 26.87 | 26.99 | 76,503 | -1.00(-3.57%) |
Sep 21, 2004 | 27.21 | 28.09 | 27.20 | 27.99 | 87,377 | +0.63(+2.31%) |
Sep 20, 2004 | 27.87 | 28.35 | 27.23 | 27.36 | 116,546 | -0.63(-2.23%) |
Sep 17, 2004 | 28.12 | 28.77 | 27.58 | 27.98 | 342,090 | -0.09(-0.33%) |
Sep 16, 2004 | 28.14 | 28.53 | 27.97 | 28.08 | 124,350 | +0.24(+0.87%) |
Sep 15, 2004 | 28.02 | 28.02 | 27.37 | 27.84 | 125,245 | +0.28(+1.02%) |
Sep 14, 2004 | 27.79 | 28.26 | 27.40 | 27.55 | 80,853 | -0.39(-1.40%) |
Sep 13, 2004 | 28.26 | 28.53 | 27.76 | 27.94 | 124,094 | -0.08(-0.28%) |
Sep 10, 2004 | 27.76 | 28.30 | 27.76 | 28.02 | 68,955 | +0.27(+0.96%) |
Sep 09, 2004 | 27.67 | 28.05 | 27.34 | 27.76 | 113,987 | +0.46(+1.69%) |
Sep 08, 2004 | 27.77 | 28.14 | 27.28 | 27.30 | 81,109 | -0.63(-2.27%) |
Sep 07, 2004 | 28.32 | 28.39 | 27.83 | 27.93 | 106,055 | +0.34(+1.22%) |
Sep 03, 2004 | 28.34 | 28.34 | 27.12 | 27.59 | 64,733 | -0.61(-2.16%) |
Sep 02, 2004 | 27.37 | 28.23 | 27.37 | 28.20 | 46,823 | +0.34(+1.23%) |