Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.17 | 27.47 | 27.13 | 27.26 | 66,958 | +0.01(+0.03%) |
Nov 29, 2004 | 27.06 | 27.42 | 26.93 | 27.25 | 154,414 | +0.23(+0.86%) |
Nov 26, 2004 | 26.82 | 27.12 | 26.82 | 27.02 | 20,621 | +0.10(+0.36%) |
Nov 24, 2004 | 26.68 | 26.98 | 26.68 | 26.92 | 66,089 | +0.14(+0.54%) |
Nov 23, 2004 | 26.60 | 26.77 | 26.36 | 26.77 | 69,567 | +0.08(+0.30%) |
Nov 22, 2004 | 26.08 | 26.73 | 26.08 | 26.69 | 87,828 | +0.51(+1.94%) |
Nov 19, 2004 | 26.52 | 26.56 | 26.19 | 26.19 | 63,977 | -0.38(-1.42%) |
Nov 18, 2004 | 26.65 | 26.65 | 26.45 | 26.56 | 103,357 | -0.08(-0.30%) |
Nov 17, 2004 | 26.60 | 27.05 | 26.42 | 26.64 | 80,250 | +0.18(+0.67%) |
Nov 16, 2004 | 26.97 | 27.01 | 26.46 | 26.47 | 63,355 | -0.33(-1.23%) |
Nov 15, 2004 | 27.05 | 27.05 | 26.55 | 26.80 | 95,033 | -0.09(-0.33%) |
Nov 12, 2004 | 26.77 | 26.90 | 26.52 | 26.89 | 74,288 | +0.23(+0.88%) |
Nov 11, 2004 | 26.37 | 26.77 | 26.30 | 26.65 | 58,635 | +0.29(+1.10%) |
Nov 10, 2004 | 26.52 | 26.52 | 26.24 | 26.36 | 79,257 | -0.11(-0.43%) |
Nov 09, 2004 | 26.15 | 26.48 | 26.03 | 26.48 | 103,605 | +0.27(+1.04%) |
Nov 08, 2004 | 26.35 | 26.52 | 26.19 | 26.20 | 95,282 | -0.15(-0.58%) |
Nov 05, 2004 | 26.40 | 26.45 | 26.09 | 26.35 | 104,972 | -0.05(-0.18%) |
Nov 04, 2004 | 25.83 | 26.49 | 25.69 | 26.40 | 92,052 | +0.37(+1.42%) |
Nov 03, 2004 | 25.56 | 26.04 | 25.56 | 26.03 | 92,300 | +0.61(+2.41%) |
Nov 02, 2004 | 25.80 | 25.88 | 25.23 | 25.42 | 79,381 | -0.46(-1.77%) |
Nov 01, 2004 | 25.52 | 25.88 | 25.32 | 25.88 | 61,244 | +0.36(+1.42%) |
Oct 29, 2004 | 25.40 | 25.57 | 25.24 | 25.52 | 53,542 | +0.02(+0.06%) |
Oct 28, 2004 | 25.52 | 25.64 | 25.17 | 25.50 | 96,027 | -0.18(-0.69%) |
Oct 27, 2004 | 25.31 | 25.68 | 25.20 | 25.68 | 287,834 | +0.24(+0.95%) |
Oct 26, 2004 | 25.05 | 25.51 | 25.05 | 25.44 | 94,537 | +0.29(+1.15%) |
Oct 25, 2004 | 24.80 | 25.46 | 24.80 | 25.15 | 117,891 | +0.37(+1.49%) |
Oct 22, 2004 | 25.00 | 25.19 | 24.77 | 24.78 | 97,394 | -0.23(-0.90%) |
Oct 21, 2004 | 25.12 | 25.16 | 24.95 | 25.00 | 131,805 | -0.05(-0.19%) |
Oct 20, 2004 | 25.09 | 25.31 | 25.03 | 25.05 | 75,157 | -0.04(-0.16%) |
Oct 19, 2004 | 25.09 | 25.50 | 25.08 | 25.09 | 69,070 | -0.02(-0.10%) |
Oct 18, 2004 | 25.28 | 25.62 | 25.12 | 25.12 | 68,449 | -0.16(-0.64%) |
Oct 15, 2004 | 25.08 | 25.59 | 24.99 | 25.28 | 73,294 | +0.19(+0.77%) |
Oct 14, 2004 | 25.12 | 25.25 | 25.04 | 25.08 | 81,865 | -0.08(-0.32%) |
Oct 13, 2004 | 25.65 | 25.65 | 25.07 | 25.16 | 62,859 | -0.47(-1.82%) |
Oct 12, 2004 | 25.07 | 25.65 | 25.07 | 25.63 | 64,970 | +0.52(+2.05%) |
Oct 11, 2004 | 25.36 | 25.40 | 25.12 | 25.12 | 108,823 | -0.18(-0.70%) |
Oct 08, 2004 | 25.32 | 25.50 | 25.28 | 25.29 | 63,604 | -0.08(-0.32%) |
Oct 07, 2004 | 25.64 | 25.64 | 25.36 | 25.37 | 60,995 | -0.34(-1.32%) |
Oct 06, 2004 | 25.64 | 25.71 | 25.57 | 25.71 | 82,487 | -0.05(-0.19%) |
Oct 05, 2004 | 26.03 | 26.03 | 25.62 | 25.76 | 111,183 | -0.28(-1.08%) |
Oct 04, 2004 | 25.93 | 26.04 | 25.86 | 26.04 | 79,132 | +0.14(+0.53%) |
Oct 01, 2004 | 25.60 | 25.93 | 25.60 | 25.90 | 109,817 | +0.36(+1.42%) |
Sep 30, 2004 | 25.63 | 25.70 | 25.47 | 25.54 | 68,946 | -0.17(-0.66%) |
Sep 29, 2004 | 25.36 | 25.71 | 25.28 | 25.71 | 91,182 | +0.43(+1.72%) |
Sep 28, 2004 | 24.95 | 25.38 | 24.95 | 25.28 | 62,610 | +0.27(+1.06%) |
Sep 27, 2004 | 25.03 | 25.16 | 24.95 | 25.01 | 47,579 | -0.14(-0.58%) |
Sep 24, 2004 | 25.07 | 25.20 | 25.02 | 25.16 | 42,734 | +0.02(+0.06%) |
Sep 23, 2004 | 25.23 | 25.26 | 25.07 | 25.14 | 88,325 | -0.10(-0.41%) |
Sep 22, 2004 | 25.64 | 25.64 | 25.24 | 25.24 | 86,462 | -0.51(-1.97%) |
Sep 21, 2004 | 25.76 | 25.80 | 25.61 | 25.75 | 70,436 | -0.09(-0.34%) |
Sep 20, 2004 | 25.84 | 25.86 | 25.57 | 25.84 | 42,858 | +0.06(+0.25%) |
Sep 17, 2004 | 25.79 | 25.84 | 25.49 | 25.78 | 105,220 | +0.14(+0.57%) |
Sep 16, 2004 | 25.40 | 25.70 | 25.40 | 25.63 | 50,933 | +0.27(+1.08%) |
Sep 15, 2004 | 25.34 | 25.48 | 25.24 | 25.36 | 62,983 | -0.02(-0.10%) |
Sep 14, 2004 | 25.65 | 25.76 | 25.28 | 25.38 | 72,051 | -0.23(-0.91%) |
Sep 13, 2004 | 26.03 | 26.03 | 25.48 | 25.61 | 98,263 | -0.37(-1.43%) |
Sep 10, 2004 | 25.76 | 26.06 | 25.62 | 25.98 | 187,086 | +0.08(+0.31%) |
Sep 09, 2004 | 25.59 | 26.03 | 25.59 | 25.90 | 143,234 | +0.23(+0.91%) |
Sep 08, 2004 | 25.56 | 25.74 | 25.53 | 25.67 | 86,338 | -0.01(-0.03%) |
Sep 07, 2004 | 25.24 | 25.68 | 25.24 | 25.68 | 82,238 | +0.36(+1.43%) |
Sep 03, 2004 | 25.29 | 25.37 | 25.20 | 25.32 | 80,250 | -0.01(-0.03%) |
Sep 02, 2004 | 24.93 | 25.32 | 24.87 | 25.32 | 91,182 | +0.45(+1.81%) |