Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.76 | 25.80 | 25.62 | 25.62 | 357,200 | -0.12(-0.47%) |
Nov 29, 2004 | 25.97 | 25.97 | 25.41 | 25.74 | 201,000 | +0.14(+0.55%) |
Nov 26, 2004 | 25.40 | 25.99 | 25.00 | 25.60 | 189,800 | +0.39(+1.55%) |
Nov 24, 2004 | 25.02 | 25.59 | 24.82 | 25.21 | 292,600 | +0.36(+1.45%) |
Nov 23, 2004 | 25.64 | 25.66 | 24.82 | 24.85 | 267,700 | -0.43(-1.70%) |
Nov 22, 2004 | 24.77 | 25.43 | 24.77 | 25.28 | 216,000 | +0.47(+1.89%) |
Nov 19, 2004 | 25.04 | 25.56 | 24.81 | 24.81 | 372,200 | -0.38(-1.51%) |
Nov 18, 2004 | 25.23 | 25.51 | 24.95 | 25.19 | 178,300 | -0.17(-0.67%) |
Nov 17, 2004 | 25.56 | 25.80 | 25.16 | 25.36 | 252,000 | +0.29(+1.16%) |
Nov 16, 2004 | 25.55 | 26.01 | 25.00 | 25.07 | 236,000 | -0.68(-2.64%) |
Nov 15, 2004 | 26.15 | 26.15 | 25.62 | 25.75 | 279,900 | -0.20(-0.77%) |
Nov 12, 2004 | 24.60 | 26.24 | 24.57 | 25.95 | 643,500 | +1.34(+5.44%) |
Nov 11, 2004 | 24.25 | 24.74 | 24.09 | 24.61 | 341,800 | +0.13(+0.53%) |
Nov 10, 2004 | 25.10 | 25.10 | 24.25 | 24.48 | 444,700 | -0.46(-1.84%) |
Nov 09, 2004 | 24.63 | 25.03 | 24.06 | 24.94 | 313,200 | +0.57(+2.34%) |
Nov 08, 2004 | 24.42 | 24.65 | 23.84 | 24.37 | 308,800 | -0.13(-0.53%) |
Nov 05, 2004 | 23.72 | 24.52 | 23.61 | 24.50 | 316,900 | +0.50(+2.08%) |
Nov 04, 2004 | 23.25 | 24.00 | 23.18 | 24.00 | 385,900 | +0.62(+2.65%) |
Nov 03, 2004 | 23.57 | 23.94 | 23.01 | 23.38 | 437,100 | +0.39(+1.70%) |
Nov 02, 2004 | 23.69 | 23.77 | 22.88 | 22.99 | 458,600 | -0.69(-2.91%) |
Nov 01, 2004 | 23.42 | 24.11 | 22.82 | 23.68 | 611,700 | +0.54(+2.33%) |
Oct 29, 2004 | 23.47 | 23.74 | 22.90 | 23.14 | 506,400 | -0.16(-0.69%) |
Oct 28, 2004 | 24.20 | 24.32 | 22.42 | 23.30 | 1,091,800 | -1.61(-6.46%) |
Oct 27, 2004 | 26.58 | 26.63 | 23.92 | 24.91 | 2,130,300 | -2.06(-7.64%) |
Oct 26, 2004 | 26.91 | 27.41 | 26.29 | 26.97 | 514,800 | +0.57(+2.16%) |
Oct 25, 2004 | 26.05 | 26.56 | 26.05 | 26.40 | 197,900 | +0.40(+1.54%) |
Oct 22, 2004 | 27.14 | 27.54 | 26.00 | 26.00 | 203,400 | -1.12(-4.13%) |
Oct 21, 2004 | 25.93 | 27.15 | 25.93 | 27.12 | 514,200 | +0.85(+3.24%) |
Oct 20, 2004 | 25.89 | 26.45 | 25.70 | 26.27 | 233,200 | +0.52(+2.02%) |
Oct 19, 2004 | 25.95 | 26.56 | 25.63 | 25.75 | 319,700 | -0.40(-1.53%) |
Oct 18, 2004 | 26.57 | 26.77 | 25.99 | 26.15 | 236,900 | -0.61(-2.28%) |
Oct 15, 2004 | 26.03 | 27.06 | 26.02 | 26.76 | 262,500 | +0.43(+1.63%) |
Oct 14, 2004 | 25.91 | 26.45 | 25.60 | 26.33 | 366,000 | +0.49(+1.90%) |
Oct 13, 2004 | 28.01 | 28.02 | 25.69 | 25.84 | 802,500 | -1.68(-6.10%) |
Oct 12, 2004 | 27.60 | 27.94 | 27.12 | 27.52 | 213,500 | -0.24(-0.86%) |
Oct 11, 2004 | 28.48 | 28.48 | 27.28 | 27.76 | 391,800 | -0.56(-1.98%) |
Oct 08, 2004 | 28.70 | 28.90 | 28.20 | 28.32 | 333,600 | -0.48(-1.67%) |
Oct 07, 2004 | 28.84 | 29.10 | 28.14 | 28.80 | 561,500 | +0.15(+0.52%) |
Oct 06, 2004 | 28.13 | 29.05 | 28.04 | 28.65 | 454,000 | +0.56(+1.99%) |
Oct 05, 2004 | 28.15 | 28.29 | 27.79 | 28.09 | 349,200 | -0.34(-1.21%) |
Oct 04, 2004 | 27.81 | 28.45 | 27.81 | 28.43 | 355,000 | +0.37(+1.33%) |
Oct 01, 2004 | 27.81 | 28.35 | 26.97 | 28.06 | 235,300 | +0.33(+1.19%) |
Sep 30, 2004 | 27.23 | 28.00 | 27.15 | 27.73 | 474,500 | +0.22(+0.80%) |
Sep 29, 2004 | 27.42 | 27.68 | 26.81 | 27.51 | 444,200 | -0.08(-0.29%) |
Sep 28, 2004 | 26.00 | 27.86 | 25.88 | 27.59 | 456,400 | +1.38(+5.27%) |
Sep 27, 2004 | 26.17 | 26.53 | 25.68 | 26.21 | 216,500 | -0.35(-1.32%) |
Sep 24, 2004 | 25.98 | 26.57 | 25.81 | 26.56 | 227,000 | +0.55(+2.11%) |
Sep 23, 2004 | 26.49 | 26.50 | 26.00 | 26.01 | 472,000 | -0.44(-1.66%) |
Sep 22, 2004 | 26.15 | 26.70 | 25.90 | 26.45 | 307,700 | +0.08(+0.30%) |
Sep 21, 2004 | 26.18 | 26.40 | 25.60 | 26.37 | 265,200 | +0.51(+1.97%) |
Sep 20, 2004 | 25.69 | 26.17 | 25.08 | 25.86 | 300,400 | +0.14(+0.54%) |
Sep 17, 2004 | 25.09 | 25.72 | 25.07 | 25.72 | 424,200 | +0.58(+2.31%) |
Sep 16, 2004 | 24.91 | 25.49 | 24.91 | 25.14 | 371,500 | +0.24(+0.96%) |
Sep 15, 2004 | 25.24 | 25.24 | 24.42 | 24.90 | 318,700 | -0.02(-0.08%) |
Sep 14, 2004 | 24.74 | 25.30 | 24.35 | 24.92 | 303,700 | -0.08(-0.32%) |
Sep 13, 2004 | 25.19 | 25.26 | 24.78 | 25.00 | 122,700 | +0.05(+0.20%) |
Sep 10, 2004 | 25.77 | 25.80 | 24.32 | 24.95 | 241,700 | -0.65(-2.54%) |
Sep 09, 2004 | 24.91 | 25.75 | 24.77 | 25.60 | 855,300 | +1.09(+4.45%) |
Sep 08, 2004 | 24.29 | 24.95 | 24.29 | 24.51 | 1,116,600 | -0.07(-0.28%) |
Sep 07, 2004 | 24.31 | 24.70 | 24.28 | 24.58 | 477,300 | +0.01(+0.04%) |
Sep 03, 2004 | 24.75 | 25.08 | 24.34 | 24.57 | 162,200 | -0.59(-2.34%) |
Sep 02, 2004 | 24.21 | 25.30 | 24.15 | 25.16 | 228,200 | +0.58(+2.36%) |