Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.11 | 27.47 | 26.99 | 27.38 | 3,520,059 | +0.14(+0.53%) |
Nov 29, 2004 | 28.19 | 28.31 | 27.12 | 27.23 | 6,862,153 | -0.96(-3.42%) |
Nov 26, 2004 | 27.91 | 28.31 | 27.91 | 28.20 | 403,815 | +0.23(+0.81%) |
Nov 24, 2004 | 28.21 | 28.31 | 27.95 | 27.97 | 968,519 | -0.24(-0.84%) |
Nov 23, 2004 | 28.34 | 28.37 | 28.13 | 28.21 | 1,328,122 | -0.13(-0.46%) |
Nov 22, 2004 | 27.82 | 28.39 | 27.72 | 28.34 | 1,939,911 | +0.60(+2.14%) |
Nov 19, 2004 | 28.06 | 28.08 | 27.71 | 27.75 | 1,211,127 | -0.36(-1.29%) |
Nov 18, 2004 | 27.96 | 28.16 | 27.88 | 28.11 | 1,030,607 | +0.19(+0.67%) |
Nov 17, 2004 | 28.13 | 28.18 | 27.77 | 27.92 | 1,442,404 | -0.11(-0.38%) |
Nov 16, 2004 | 28.18 | 28.27 | 27.99 | 28.03 | 1,092,856 | -0.15(-0.53%) |
Nov 15, 2004 | 28.10 | 28.19 | 27.95 | 28.18 | 1,196,762 | -0.01(-0.04%) |
Nov 12, 2004 | 27.95 | 28.19 | 27.89 | 28.19 | 1,325,409 | +0.25(+0.90%) |
Nov 11, 2004 | 27.79 | 28.01 | 27.69 | 27.94 | 1,240,496 | +0.16(+0.59%) |
Nov 10, 2004 | 27.79 | 27.90 | 27.63 | 27.78 | 1,127,332 | +0.09(+0.32%) |
Nov 09, 2004 | 27.81 | 27.89 | 27.57 | 27.69 | 1,316,311 | -0.09(-0.34%) |
Nov 08, 2004 | 27.61 | 27.82 | 27.59 | 27.79 | 2,050,043 | +0.05(+0.18%) |
Nov 05, 2004 | 27.57 | 27.97 | 27.46 | 27.74 | 1,723,159 | +0.16(+0.57%) |
Nov 04, 2004 | 27.04 | 27.64 | 27.00 | 27.58 | 2,073,665 | +0.47(+1.73%) |
Nov 03, 2004 | 26.70 | 27.12 | 26.70 | 27.11 | 3,955,159 | +0.41(+1.53%) |
Nov 02, 2004 | 26.47 | 26.85 | 26.47 | 26.70 | 3,270,268 | +0.04(+0.14%) |
Nov 01, 2004 | 26.77 | 27.00 | 26.44 | 26.66 | 2,588,251 | -0.28(-1.02%) |
Oct 29, 2004 | 27.01 | 27.07 | 26.87 | 26.94 | 1,784,769 | -0.07(-0.26%) |
Oct 28, 2004 | 26.77 | 27.02 | 26.75 | 27.01 | 1,965,130 | +0.11(+0.40%) |
Oct 27, 2004 | 26.66 | 27.01 | 26.62 | 26.90 | 1,678,788 | +0.10(+0.37%) |
Oct 26, 2004 | 26.94 | 27.03 | 26.78 | 26.80 | 2,727,751 | -0.23(-0.86%) |
Oct 25, 2004 | 26.94 | 27.25 | 26.71 | 27.03 | 2,236,787 | +0.46(+1.74%) |
Oct 22, 2004 | 26.80 | 26.85 | 26.47 | 26.57 | 1,699,377 | -0.33(-1.23%) |
Oct 21, 2004 | 26.77 | 26.94 | 26.60 | 26.90 | 1,607,282 | +0.21(+0.77%) |
Oct 20, 2004 | 26.61 | 26.84 | 26.58 | 26.70 | 1,133,237 | -0.03(-0.12%) |
Oct 19, 2004 | 26.68 | 26.88 | 26.56 | 26.73 | 930,851 | +0.05(+0.19%) |
Oct 18, 2004 | 26.33 | 26.73 | 26.31 | 26.68 | 1,276,089 | +0.33(+1.26%) |
Oct 15, 2004 | 26.61 | 26.73 | 26.25 | 26.35 | 1,615,262 | -0.13(-0.50%) |
Oct 14, 2004 | 26.28 | 26.60 | 26.25 | 26.48 | 1,307,852 | +0.30(+1.15%) |
Oct 13, 2004 | 26.36 | 26.41 | 26.01 | 26.18 | 923,189 | -0.14(-0.55%) |
Oct 12, 2004 | 26.41 | 26.51 | 26.26 | 26.32 | 1,186,069 | -0.31(-1.15%) |
Oct 11, 2004 | 26.48 | 26.63 | 26.44 | 26.63 | 652,010 | +0.26(+0.97%) |
Oct 08, 2004 | 26.60 | 26.69 | 26.28 | 26.37 | 1,108,657 | -0.22(-0.82%) |
Oct 07, 2004 | 26.83 | 26.92 | 26.58 | 26.59 | 962,454 | -0.34(-1.28%) |
Oct 06, 2004 | 26.92 | 26.97 | 26.72 | 26.93 | 810,664 | +0.02(+0.07%) |
Oct 05, 2004 | 26.91 | 26.96 | 26.78 | 26.92 | 1,047,526 | -0.03(-0.09%) |
Oct 04, 2004 | 26.97 | 26.99 | 26.75 | 26.94 | 1,382,071 | +0.19(+0.70%) |
Oct 01, 2004 | 26.67 | 26.95 | 26.56 | 26.75 | 1,573,285 | +0.03(+0.09%) |
Sep 30, 2004 | 26.12 | 26.87 | 26.09 | 26.73 | 2,975,627 | +0.67(+2.57%) |
Sep 29, 2004 | 25.98 | 26.06 | 25.83 | 26.06 | 713,141 | +0.13(+0.48%) |
Sep 28, 2004 | 25.81 | 26.08 | 25.81 | 25.93 | 996,131 | +0.06(+0.24%) |
Sep 27, 2004 | 25.96 | 25.96 | 25.75 | 25.87 | 1,265,076 | -0.09(-0.36%) |
Sep 24, 2004 | 25.97 | 26.00 | 25.79 | 25.96 | 1,609,836 | -0.04(-0.14%) |
Sep 23, 2004 | 26.22 | 26.41 | 26.00 | 26.00 | 1,466,026 | -0.34(-1.28%) |
Sep 22, 2004 | 26.42 | 26.55 | 26.32 | 26.34 | 1,297,317 | -0.21(-0.80%) |
Sep 21, 2004 | 26.56 | 26.57 | 26.27 | 26.55 | 1,611,591 | -0.06(-0.24%) |
Sep 20, 2004 | 26.77 | 26.77 | 26.44 | 26.61 | 2,281,798 | -0.14(-0.54%) |
Sep 17, 2004 | 26.79 | 26.99 | 26.71 | 26.76 | 1,868,884 | +0.13(+0.47%) |
Sep 16, 2004 | 26.82 | 26.82 | 26.54 | 26.63 | 892,225 | -0.10(-0.38%) |
Sep 15, 2004 | 26.58 | 26.89 | 26.55 | 26.73 | 2,094,095 | +0.19(+0.71%) |
Sep 14, 2004 | 26.35 | 26.63 | 26.05 | 26.55 | 1,165,798 | +0.23(+0.88%) |
Sep 13, 2004 | 26.35 | 26.38 | 26.19 | 26.31 | 1,009,698 | -0.08(-0.28%) |
Sep 10, 2004 | 26.32 | 26.39 | 26.13 | 26.39 | 1,606,005 | +0.13(+0.48%) |
Sep 09, 2004 | 26.36 | 26.44 | 26.21 | 26.26 | 1,244,007 | -0.03(-0.12%) |
Sep 08, 2004 | 26.27 | 26.37 | 26.19 | 26.30 | 1,591,959 | -0.16(-0.59%) |
Sep 07, 2004 | 26.33 | 26.46 | 26.26 | 26.45 | 1,149,039 | +0.13(+0.50%) |
Sep 03, 2004 | 26.36 | 26.41 | 26.26 | 26.32 | 2,237,107 | -0.04(-0.17%) |
Sep 02, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,078,331 | +0.19(+0.72%) |