Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.27 | 31.52 | 30.87 | 31.44 | 155,225 | +0.31(+1.01%) |
Nov 29, 2004 | 31.08 | 31.55 | 30.93 | 31.13 | 114,742 | +0.14(+0.47%) |
Nov 26, 2004 | 31.08 | 31.08 | 30.94 | 30.98 | 40,130 | +0.00(+0.00%) |
Nov 24, 2004 | 30.67 | 31.07 | 30.67 | 30.98 | 131,217 | +0.09(+0.30%) |
Nov 23, 2004 | 29.77 | 30.89 | 29.77 | 30.89 | 365,527 | +0.97(+3.24%) |
Nov 22, 2004 | 29.09 | 29.95 | 29.01 | 29.92 | 144,633 | +0.63(+2.15%) |
Nov 19, 2004 | 29.28 | 29.55 | 29.25 | 29.29 | 157,108 | -0.19(-0.63%) |
Nov 18, 2004 | 28.88 | 29.76 | 28.88 | 29.48 | 248,196 | +0.41(+1.40%) |
Nov 17, 2004 | 28.44 | 29.47 | 28.41 | 29.07 | 210,066 | +0.67(+2.36%) |
Nov 16, 2004 | 27.45 | 28.58 | 27.45 | 28.40 | 149,223 | +0.84(+3.05%) |
Nov 15, 2004 | 27.88 | 28.00 | 27.45 | 27.56 | 105,445 | -0.45(-1.61%) |
Nov 12, 2004 | 28.10 | 28.21 | 27.82 | 28.01 | 94,265 | -0.21(-0.75%) |
Nov 11, 2004 | 27.44 | 28.29 | 27.40 | 28.22 | 65,079 | +0.76(+2.79%) |
Nov 10, 2004 | 27.24 | 27.87 | 27.12 | 27.45 | 148,399 | +0.05(+0.19%) |
Nov 09, 2004 | 27.82 | 27.91 | 27.19 | 27.40 | 113,212 | -0.48(-1.71%) |
Nov 08, 2004 | 27.77 | 28.38 | 27.64 | 27.88 | 126,039 | +0.21(+0.77%) |
Nov 05, 2004 | 27.53 | 28.25 | 27.17 | 27.67 | 227,012 | +0.29(+1.06%) |
Nov 04, 2004 | 26.85 | 27.50 | 26.61 | 27.38 | 135,454 | +0.77(+2.91%) |
Nov 03, 2004 | 26.68 | 26.87 | 26.38 | 26.61 | 150,753 | +0.21(+0.80%) |
Nov 02, 2004 | 26.86 | 26.89 | 26.27 | 26.39 | 134,513 | -0.37(-1.37%) |
Nov 01, 2004 | 26.41 | 26.81 | 26.41 | 26.76 | 180,056 | +0.35(+1.32%) |
Oct 29, 2004 | 26.20 | 26.55 | 26.16 | 26.41 | 121,920 | -0.14(-0.51%) |
Oct 28, 2004 | 26.21 | 26.58 | 26.21 | 26.55 | 192,766 | +0.20(+0.77%) |
Oct 27, 2004 | 26.04 | 26.66 | 26.04 | 26.34 | 133,100 | +0.07(+0.26%) |
Oct 26, 2004 | 25.15 | 26.27 | 24.20 | 26.27 | 624,785 | +2.01(+8.26%) |
Oct 25, 2004 | 24.63 | 24.63 | 23.74 | 24.27 | 117,919 | -0.06(-0.24%) |
Oct 22, 2004 | 24.51 | 24.80 | 24.20 | 24.33 | 111,800 | -0.27(-1.11%) |
Oct 21, 2004 | 24.16 | 24.74 | 24.15 | 24.60 | 115,918 | +0.30(+1.22%) |
Oct 20, 2004 | 24.40 | 24.51 | 24.17 | 24.30 | 159,344 | -0.14(-0.59%) |
Oct 19, 2004 | 24.48 | 24.81 | 24.22 | 24.45 | 153,342 | +0.00(+0.00%) |
Oct 18, 2004 | 24.90 | 24.90 | 24.28 | 24.45 | 172,054 | -0.33(-1.34%) |
Oct 15, 2004 | 24.95 | 25.30 | 24.35 | 24.78 | 88,969 | -0.20(-0.82%) |
Oct 14, 2004 | 25.78 | 25.90 | 24.96 | 24.98 | 87,439 | -0.88(-3.42%) |
Oct 13, 2004 | 25.71 | 26.17 | 25.69 | 25.87 | 87,674 | +0.14(+0.56%) |
Oct 12, 2004 | 25.92 | 26.09 | 25.64 | 25.72 | 80,260 | -0.35(-1.34%) |
Oct 11, 2004 | 25.63 | 26.07 | 25.49 | 26.07 | 97,913 | +0.45(+1.76%) |
Oct 08, 2004 | 25.75 | 25.96 | 25.56 | 25.62 | 64,373 | -0.36(-1.37%) |
Oct 07, 2004 | 26.00 | 26.09 | 25.70 | 25.98 | 108,269 | +0.05(+0.20%) |
Oct 06, 2004 | 25.70 | 25.95 | 25.44 | 25.93 | 142,986 | +0.37(+1.46%) |
Oct 05, 2004 | 26.26 | 26.31 | 25.54 | 25.55 | 187,117 | -0.72(-2.75%) |
Oct 04, 2004 | 26.05 | 26.63 | 25.97 | 26.27 | 128,040 | +0.03(+0.10%) |
Oct 01, 2004 | 25.15 | 26.25 | 25.05 | 26.25 | 152,048 | +1.16(+4.61%) |
Sep 30, 2004 | 24.78 | 25.11 | 24.66 | 25.09 | 172,760 | +0.26(+1.06%) |
Sep 29, 2004 | 23.84 | 24.88 | 23.82 | 24.83 | 322,454 | +0.72(+3.00%) |
Sep 28, 2004 | 24.04 | 24.20 | 23.72 | 24.11 | 128,746 | +0.07(+0.28%) |
Sep 27, 2004 | 24.09 | 24.33 | 23.98 | 24.04 | 141,691 | -0.31(-1.26%) |
Sep 24, 2004 | 24.43 | 24.46 | 24.27 | 24.34 | 114,271 | +0.00(+0.00%) |
Sep 23, 2004 | 24.40 | 24.48 | 24.16 | 24.34 | 181,586 | -0.08(-0.31%) |
Sep 22, 2004 | 24.62 | 24.64 | 24.25 | 24.42 | 121,685 | -0.25(-1.00%) |
Sep 21, 2004 | 24.57 | 24.97 | 24.48 | 24.67 | 194,649 | -0.13(-0.51%) |
Sep 20, 2004 | 24.85 | 24.85 | 24.42 | 24.80 | 105,915 | +0.14(+0.55%) |
Sep 17, 2004 | 24.89 | 25.05 | 24.63 | 24.66 | 276,440 | -0.04(-0.17%) |
Sep 16, 2004 | 24.31 | 24.97 | 24.23 | 24.70 | 868,509 | +0.46(+1.89%) |
Sep 15, 2004 | 23.95 | 24.24 | 23.80 | 24.24 | 282,677 | +0.45(+1.89%) |
Sep 14, 2004 | 23.79 | 24.12 | 23.61 | 23.79 | 194,767 | -0.01(-0.04%) |
Sep 13, 2004 | 23.44 | 23.88 | 23.42 | 23.80 | 175,231 | +0.43(+1.85%) |
Sep 10, 2004 | 23.95 | 24.01 | 23.28 | 23.37 | 239,016 | -0.51(-2.14%) |
Sep 09, 2004 | 23.50 | 23.96 | 23.50 | 23.88 | 350,110 | +0.40(+1.70%) |
Sep 08, 2004 | 23.55 | 23.72 | 23.25 | 23.48 | 212,420 | -0.10(-0.43%) |
Sep 07, 2004 | 23.72 | 23.81 | 23.39 | 23.58 | 131,924 | +0.00(+0.00%) |
Sep 03, 2004 | 23.72 | 24.12 | 23.33 | 23.58 | 190,766 | -0.24(-1.00%) |
Sep 02, 2004 | 23.60 | 23.97 | 23.37 | 23.82 | 140,868 | +0.24(+1.01%) |