Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.03 | 27.13 | 26.85 | 27.13 | 761,763 | +0.12(+0.46%) |
Nov 29, 2004 | 27.26 | 27.57 | 26.92 | 27.01 | 907,989 | -0.25(-0.91%) |
Nov 26, 2004 | 27.26 | 27.39 | 27.17 | 27.25 | 185,080 | -0.01(-0.02%) |
Nov 24, 2004 | 26.95 | 27.34 | 26.92 | 27.26 | 619,083 | +0.36(+1.34%) |
Nov 23, 2004 | 26.75 | 26.91 | 26.47 | 26.90 | 463,829 | +0.20(+0.77%) |
Nov 22, 2004 | 26.67 | 26.97 | 26.55 | 26.70 | 459,798 | -0.03(-0.12%) |
Nov 19, 2004 | 27.16 | 27.29 | 26.69 | 26.73 | 293,903 | -0.39(-1.44%) |
Nov 18, 2004 | 27.32 | 27.64 | 26.71 | 27.12 | 480,273 | -0.22(-0.79%) |
Nov 17, 2004 | 28.08 | 28.25 | 27.12 | 27.34 | 586,033 | -0.76(-2.72%) |
Nov 16, 2004 | 28.28 | 28.51 | 28.01 | 28.10 | 477,371 | -0.24(-0.83%) |
Nov 15, 2004 | 28.07 | 28.50 | 28.07 | 28.33 | 572,329 | +0.36(+1.29%) |
Nov 12, 2004 | 27.15 | 27.97 | 26.98 | 27.97 | 661,968 | +0.87(+3.20%) |
Nov 11, 2004 | 26.93 | 27.11 | 26.90 | 27.11 | 254,565 | +0.12(+0.44%) |
Nov 10, 2004 | 26.88 | 27.17 | 26.72 | 26.99 | 261,820 | +0.09(+0.35%) |
Nov 09, 2004 | 26.89 | 26.93 | 26.69 | 26.89 | 361,938 | +0.06(+0.23%) |
Nov 08, 2004 | 26.67 | 26.97 | 26.55 | 26.83 | 475,598 | +0.01(+0.02%) |
Nov 05, 2004 | 27.60 | 27.77 | 26.65 | 26.83 | 764,826 | -0.78(-2.81%) |
Nov 04, 2004 | 27.45 | 27.66 | 27.27 | 27.60 | 517,515 | +0.06(+0.20%) |
Nov 03, 2004 | 27.52 | 27.73 | 27.42 | 27.55 | 499,297 | +0.18(+0.66%) |
Nov 02, 2004 | 27.59 | 27.65 | 27.30 | 27.37 | 446,417 | -0.20(-0.74%) |
Nov 01, 2004 | 27.48 | 27.57 | 27.32 | 27.57 | 241,829 | +0.17(+0.63%) |
Oct 29, 2004 | 27.23 | 27.51 | 27.23 | 27.40 | 395,310 | +0.09(+0.32%) |
Oct 28, 2004 | 27.24 | 27.43 | 27.11 | 27.31 | 512,194 | +0.13(+0.48%) |
Oct 27, 2004 | 26.83 | 27.18 | 26.70 | 27.18 | 662,935 | +0.30(+1.13%) |
Oct 26, 2004 | 26.61 | 27.00 | 26.42 | 26.88 | 353,877 | +0.34(+1.29%) |
Oct 25, 2004 | 26.39 | 26.57 | 26.35 | 26.54 | 458,669 | -0.06(-0.23%) |
Oct 22, 2004 | 26.82 | 27.07 | 26.57 | 26.60 | 412,883 | -0.22(-0.83%) |
Oct 21, 2004 | 26.75 | 26.98 | 26.49 | 26.82 | 547,340 | +0.12(+0.44%) |
Oct 20, 2004 | 26.98 | 27.04 | 26.32 | 26.70 | 579,423 | -0.26(-0.97%) |
Oct 19, 2004 | 27.35 | 27.61 | 26.96 | 26.96 | 505,423 | -0.34(-1.25%) |
Oct 18, 2004 | 27.28 | 27.50 | 27.11 | 27.30 | 414,657 | +0.14(+0.50%) |
Oct 15, 2004 | 26.98 | 27.24 | 26.82 | 27.17 | 1,335,705 | +0.31(+1.15%) |
Oct 14, 2004 | 26.92 | 26.93 | 26.70 | 26.86 | 568,621 | +0.00(+0.00%) |
Oct 13, 2004 | 27.17 | 27.17 | 26.83 | 26.86 | 640,042 | -0.31(-1.14%) |
Oct 12, 2004 | 26.86 | 27.24 | 26.86 | 27.17 | 591,031 | +0.04(+0.16%) |
Oct 11, 2004 | 27.52 | 27.52 | 27.06 | 27.12 | 439,484 | -0.33(-1.22%) |
Oct 08, 2004 | 27.24 | 27.50 | 27.16 | 27.46 | 281,812 | +0.26(+0.96%) |
Oct 07, 2004 | 27.27 | 27.37 | 27.15 | 27.20 | 362,583 | -0.23(-0.84%) |
Oct 06, 2004 | 27.29 | 27.44 | 27.22 | 27.43 | 442,386 | +0.19(+0.68%) |
Oct 05, 2004 | 27.35 | 27.39 | 27.14 | 27.24 | 291,968 | -0.20(-0.72%) |
Oct 04, 2004 | 27.53 | 27.63 | 27.32 | 27.44 | 356,295 | -0.04(-0.14%) |
Oct 01, 2004 | 27.14 | 27.55 | 26.89 | 27.48 | 546,534 | +0.00(+0.00%) |
Sep 30, 2004 | 27.27 | 27.48 | 27.17 | 27.48 | 733,065 | +0.21(+0.77%) |
Sep 29, 2004 | 27.14 | 27.31 | 27.04 | 27.27 | 335,981 | +0.14(+0.53%) |
Sep 28, 2004 | 26.95 | 27.12 | 26.78 | 27.12 | 586,517 | +0.32(+1.20%) |
Sep 27, 2004 | 26.75 | 26.85 | 26.62 | 26.80 | 289,066 | +0.07(+0.26%) |
Sep 24, 2004 | 26.80 | 26.89 | 26.73 | 26.73 | 203,459 | +0.02(+0.07%) |
Sep 23, 2004 | 26.92 | 27.03 | 26.72 | 26.72 | 284,713 | -0.27(-0.99%) |
Sep 22, 2004 | 26.89 | 27.21 | 26.80 | 26.98 | 317,763 | +0.03(+0.12%) |
Sep 21, 2004 | 27.14 | 27.14 | 26.83 | 26.95 | 717,588 | -0.07(-0.25%) |
Sep 20, 2004 | 27.39 | 27.45 | 27.02 | 27.02 | 498,330 | -0.43(-1.58%) |
Sep 17, 2004 | 27.42 | 27.59 | 27.30 | 27.45 | 330,339 | -0.09(-0.32%) |
Sep 16, 2004 | 27.20 | 27.61 | 27.20 | 27.54 | 647,619 | +0.25(+0.93%) |
Sep 15, 2004 | 27.26 | 27.38 | 27.05 | 27.29 | 664,547 | +0.09(+0.34%) |
Sep 14, 2004 | 27.60 | 27.61 | 27.12 | 27.19 | 680,508 | -0.53(-1.90%) |
Sep 13, 2004 | 28.09 | 28.09 | 27.72 | 27.72 | 293,258 | -0.43(-1.54%) |
Sep 10, 2004 | 27.88 | 28.15 | 27.67 | 28.15 | 285,681 | +0.14(+0.51%) |
Sep 09, 2004 | 28.50 | 28.50 | 28.01 | 28.01 | 439,646 | -0.48(-1.70%) |
Sep 08, 2004 | 28.38 | 28.58 | 28.38 | 28.50 | 409,981 | -0.02(-0.07%) |
Sep 07, 2004 | 28.32 | 28.52 | 28.23 | 28.51 | 226,352 | +0.27(+0.94%) |
Sep 03, 2004 | 27.97 | 28.32 | 27.84 | 28.25 | 686,473 | +0.27(+0.98%) |
Sep 02, 2004 | 27.83 | 28.02 | 27.73 | 27.97 | 426,909 | -0.01(-0.02%) |