Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.40 | 27.40 | 26.72 | 26.79 | 1,034,259 | -0.61(-2.23%) |
Nov 29, 2004 | 27.31 | 27.65 | 27.25 | 27.40 | 389,078 | +0.08(+0.30%) |
Nov 26, 2004 | 27.01 | 27.35 | 27.01 | 27.31 | 146,344 | +0.34(+1.25%) |
Nov 24, 2004 | 26.86 | 27.05 | 26.82 | 26.98 | 353,195 | +0.05(+0.19%) |
Nov 23, 2004 | 26.57 | 27.08 | 26.44 | 26.93 | 832,332 | +0.46(+1.76%) |
Nov 22, 2004 | 26.62 | 26.62 | 26.37 | 26.46 | 964,604 | -0.16(-0.61%) |
Nov 19, 2004 | 26.90 | 26.93 | 26.44 | 26.62 | 570,836 | -0.23(-0.86%) |
Nov 18, 2004 | 26.92 | 26.95 | 26.79 | 26.85 | 616,334 | -0.04(-0.14%) |
Nov 17, 2004 | 26.86 | 27.01 | 26.82 | 26.89 | 904,566 | +0.05(+0.19%) |
Nov 16, 2004 | 27.02 | 27.08 | 26.57 | 26.84 | 693,727 | -0.14(-0.54%) |
Nov 15, 2004 | 27.08 | 27.12 | 26.88 | 26.99 | 214,356 | -0.10(-0.36%) |
Nov 12, 2004 | 26.93 | 27.23 | 26.76 | 27.08 | 297,378 | +0.13(+0.49%) |
Nov 11, 2004 | 26.57 | 27.08 | 26.50 | 26.95 | 882,989 | +0.39(+1.46%) |
Nov 10, 2004 | 26.47 | 26.56 | 26.36 | 26.56 | 475,383 | +0.09(+0.35%) |
Nov 09, 2004 | 26.66 | 26.97 | 26.31 | 26.47 | 803,720 | -0.10(-0.39%) |
Nov 08, 2004 | 26.50 | 26.71 | 26.27 | 26.57 | 689,506 | +0.07(+0.26%) |
Nov 05, 2004 | 26.18 | 26.65 | 26.03 | 26.50 | 711,317 | +0.64(+2.49%) |
Nov 04, 2004 | 25.31 | 25.93 | 25.26 | 25.86 | 688,568 | +0.46(+1.83%) |
Nov 03, 2004 | 25.29 | 25.40 | 25.16 | 25.40 | 641,662 | +0.29(+1.17%) |
Nov 02, 2004 | 25.15 | 25.46 | 24.97 | 25.10 | 652,216 | +0.01(+0.03%) |
Nov 01, 2004 | 25.16 | 25.37 | 25.01 | 25.09 | 668,867 | -0.02(-0.08%) |
Oct 29, 2004 | 24.39 | 25.14 | 24.35 | 25.11 | 647,525 | +0.69(+2.83%) |
Oct 28, 2004 | 24.90 | 25.29 | 23.79 | 24.42 | 1,476,105 | -0.26(-1.07%) |
Oct 27, 2004 | 24.54 | 24.78 | 24.41 | 24.69 | 583,734 | +0.15(+0.61%) |
Oct 26, 2004 | 23.92 | 24.57 | 23.81 | 24.54 | 441,846 | +0.55(+2.31%) |
Oct 25, 2004 | 23.86 | 24.03 | 23.66 | 23.98 | 270,173 | +0.04(+0.18%) |
Oct 22, 2004 | 23.94 | 24.22 | 23.89 | 23.94 | 215,763 | +0.00(+0.00%) |
Oct 21, 2004 | 24.03 | 24.03 | 23.68 | 23.94 | 510,562 | -0.15(-0.62%) |
Oct 20, 2004 | 24.12 | 24.30 | 23.91 | 24.09 | 619,851 | +0.08(+0.34%) |
Oct 19, 2004 | 23.55 | 24.19 | 23.55 | 24.01 | 698,418 | +0.46(+1.94%) |
Oct 18, 2004 | 23.45 | 23.61 | 23.26 | 23.55 | 387,905 | +0.10(+0.44%) |
Oct 15, 2004 | 23.28 | 23.64 | 23.15 | 23.45 | 335,606 | +0.13(+0.57%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.11 | 23.32 | 563,565 | -0.25(-1.05%) |
Oct 13, 2004 | 23.22 | 23.71 | 23.05 | 23.57 | 620,086 | +0.35(+1.51%) |
Oct 12, 2004 | 23.03 | 23.40 | 22.17 | 23.22 | 2,963,469 | -1.32(-5.37%) |
Oct 11, 2004 | 24.73 | 24.75 | 24.42 | 24.53 | 435,514 | -0.18(-0.74%) |
Oct 08, 2004 | 25.23 | 25.24 | 24.68 | 24.72 | 290,577 | -0.50(-1.98%) |
Oct 07, 2004 | 25.43 | 25.46 | 25.15 | 25.22 | 327,163 | -0.16(-0.62%) |
Oct 06, 2004 | 25.33 | 25.39 | 25.02 | 25.37 | 249,301 | -0.02(-0.07%) |
Oct 05, 2004 | 25.54 | 25.67 | 25.26 | 25.39 | 468,348 | -0.19(-0.75%) |
Oct 04, 2004 | 25.19 | 25.78 | 25.11 | 25.58 | 863,758 | +0.40(+1.57%) |
Oct 01, 2004 | 24.44 | 25.33 | 24.39 | 25.19 | 701,232 | +0.86(+3.52%) |
Sep 30, 2004 | 24.23 | 24.47 | 23.93 | 24.33 | 467,879 | +0.13(+0.55%) |
Sep 29, 2004 | 23.97 | 24.37 | 23.91 | 24.20 | 299,255 | +0.23(+0.96%) |
Sep 28, 2004 | 23.87 | 24.01 | 23.79 | 23.97 | 539,644 | +0.10(+0.41%) |
Sep 27, 2004 | 24.07 | 24.07 | 23.63 | 23.87 | 271,111 | -0.29(-1.18%) |
Sep 24, 2004 | 24.16 | 24.47 | 24.06 | 24.16 | 361,169 | -0.12(-0.47%) |
Sep 23, 2004 | 24.14 | 24.45 | 24.14 | 24.27 | 404,557 | +0.07(+0.28%) |
Sep 22, 2004 | 24.35 | 24.35 | 23.84 | 24.20 | 291,984 | -0.14(-0.60%) |
Sep 21, 2004 | 24.22 | 24.39 | 23.92 | 24.35 | 279,554 | +0.17(+0.72%) |
Sep 20, 2004 | 24.14 | 24.28 | 24.01 | 24.17 | 169,093 | -0.07(-0.28%) |
Sep 17, 2004 | 24.26 | 24.49 | 24.24 | 24.24 | 240,858 | -0.02(-0.09%) |
Sep 16, 2004 | 24.09 | 24.30 | 24.05 | 24.26 | 268,766 | +0.17(+0.71%) |
Sep 15, 2004 | 24.01 | 24.26 | 23.81 | 24.09 | 447,475 | -0.02(-0.07%) |
Sep 14, 2004 | 23.84 | 24.28 | 23.73 | 24.11 | 358,590 | +0.27(+1.14%) |
Sep 13, 2004 | 23.69 | 23.86 | 23.69 | 23.84 | 406,667 | +0.00(+0.00%) |
Sep 10, 2004 | 23.81 | 23.86 | 23.52 | 23.84 | 455,214 | +0.06(+0.27%) |
Sep 09, 2004 | 23.45 | 23.87 | 23.44 | 23.77 | 1,006,116 | +0.46(+1.98%) |
Sep 08, 2004 | 23.03 | 23.44 | 22.96 | 23.31 | 678,014 | +0.29(+1.24%) |
Sep 07, 2004 | 22.75 | 23.13 | 22.75 | 23.03 | 465,064 | +0.28(+1.22%) |
Sep 03, 2004 | 22.18 | 22.75 | 22.12 | 22.75 | 466,941 | +0.57(+2.58%) |
Sep 02, 2004 | 22.02 | 22.24 | 21.94 | 22.18 | 325,052 | +0.13(+0.58%) |