Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.01 | 28.32 | 27.79 | 28.32 | 284,304 | +0.34(+1.20%) |
Nov 29, 2004 | 27.99 | 28.24 | 27.75 | 27.98 | 561,682 | -0.01(-0.04%) |
Nov 26, 2004 | 28.18 | 28.33 | 27.98 | 27.99 | 52,982 | -0.15(-0.53%) |
Nov 24, 2004 | 27.78 | 28.38 | 27.76 | 28.14 | 237,035 | +0.36(+1.31%) |
Nov 23, 2004 | 27.49 | 27.78 | 27.27 | 27.78 | 398,233 | +0.28(+1.03%) |
Nov 22, 2004 | 27.38 | 27.61 | 27.20 | 27.50 | 364,643 | +0.06(+0.23%) |
Nov 19, 2004 | 27.64 | 27.64 | 27.34 | 27.43 | 401,177 | -0.20(-0.73%) |
Nov 18, 2004 | 27.55 | 27.88 | 27.29 | 27.64 | 388,884 | +0.06(+0.21%) |
Nov 17, 2004 | 27.90 | 28.21 | 27.47 | 27.58 | 906,068 | -0.38(-1.34%) |
Nov 16, 2004 | 27.98 | 28.26 | 27.87 | 27.95 | 704,354 | -0.02(-0.08%) |
Nov 15, 2004 | 27.44 | 28.03 | 27.44 | 27.98 | 668,859 | +0.54(+1.96%) |
Nov 12, 2004 | 26.95 | 27.46 | 26.89 | 27.44 | 369,664 | +0.55(+2.06%) |
Nov 11, 2004 | 26.63 | 26.89 | 26.62 | 26.89 | 363,951 | +0.30(+1.13%) |
Nov 10, 2004 | 25.96 | 26.80 | 25.96 | 26.58 | 638,213 | +0.64(+2.45%) |
Nov 09, 2004 | 25.60 | 26.03 | 25.56 | 25.95 | 473,032 | +0.42(+1.65%) |
Nov 08, 2004 | 25.57 | 25.85 | 25.35 | 25.53 | 599,947 | -0.04(-0.16%) |
Nov 05, 2004 | 26.77 | 26.77 | 25.35 | 25.57 | 967,361 | -1.20(-4.49%) |
Nov 04, 2004 | 26.51 | 26.77 | 26.39 | 26.77 | 616,569 | +0.20(+0.76%) |
Nov 03, 2004 | 26.68 | 26.89 | 26.31 | 26.57 | 618,474 | -0.06(-0.22%) |
Nov 02, 2004 | 26.45 | 26.80 | 26.41 | 26.63 | 353,735 | +0.13(+0.48%) |
Nov 01, 2004 | 26.25 | 26.58 | 26.13 | 26.50 | 292,788 | +0.28(+1.06%) |
Oct 29, 2004 | 26.11 | 26.45 | 26.06 | 26.22 | 453,813 | -0.18(-0.68%) |
Oct 28, 2004 | 26.49 | 26.54 | 26.37 | 26.40 | 346,290 | -0.09(-0.35%) |
Oct 27, 2004 | 25.99 | 26.51 | 25.88 | 26.49 | 402,216 | +0.45(+1.73%) |
Oct 26, 2004 | 26.02 | 26.08 | 25.67 | 26.04 | 772,746 | +0.10(+0.38%) |
Oct 25, 2004 | 26.37 | 26.37 | 25.87 | 25.94 | 367,760 | -0.43(-1.62%) |
Oct 22, 2004 | 26.60 | 26.66 | 26.25 | 26.37 | 399,272 | -0.26(-0.98%) |
Oct 21, 2004 | 26.60 | 26.71 | 26.41 | 26.63 | 783,308 | +0.06(+0.22%) |
Oct 20, 2004 | 26.73 | 26.81 | 26.27 | 26.57 | 446,714 | -0.23(-0.84%) |
Oct 19, 2004 | 26.94 | 27.05 | 26.80 | 26.80 | 705,566 | -0.09(-0.32%) |
Oct 18, 2004 | 26.52 | 27.04 | 26.47 | 26.89 | 311,834 | +0.38(+1.42%) |
Oct 15, 2004 | 26.17 | 26.60 | 26.08 | 26.51 | 624,707 | +0.34(+1.30%) |
Oct 14, 2004 | 26.00 | 26.29 | 25.87 | 26.17 | 705,912 | +0.18(+0.69%) |
Oct 13, 2004 | 26.34 | 26.41 | 25.87 | 25.99 | 350,272 | -0.17(-0.66%) |
Oct 12, 2004 | 25.78 | 26.16 | 25.66 | 26.16 | 561,682 | +0.39(+1.50%) |
Oct 11, 2004 | 26.11 | 26.11 | 25.74 | 25.78 | 386,979 | -0.28(-1.06%) |
Oct 08, 2004 | 26.05 | 26.26 | 25.91 | 26.05 | 492,424 | +0.00(+0.00%) |
Oct 07, 2004 | 26.13 | 26.28 | 26.02 | 26.05 | 503,159 | -0.08(-0.31%) |
Oct 06, 2004 | 26.02 | 26.49 | 25.98 | 26.13 | 910,570 | +0.12(+0.44%) |
Oct 05, 2004 | 26.16 | 26.31 | 25.47 | 26.02 | 2,093,498 | -1.07(-3.94%) |
Oct 04, 2004 | 27.21 | 27.43 | 27.08 | 27.09 | 252,791 | -0.13(-0.47%) |
Oct 01, 2004 | 26.68 | 27.30 | 26.57 | 27.21 | 310,795 | +0.53(+1.99%) |
Sep 30, 2004 | 26.26 | 26.68 | 26.24 | 26.68 | 361,527 | +0.49(+1.85%) |
Sep 29, 2004 | 26.31 | 26.35 | 26.06 | 26.20 | 260,064 | +0.02(+0.09%) |
Sep 28, 2004 | 25.82 | 26.17 | 25.82 | 26.17 | 231,148 | +0.01(+0.04%) |
Sep 27, 2004 | 26.28 | 26.33 | 26.05 | 26.16 | 217,124 | +0.00(+0.00%) |
Sep 24, 2004 | 26.16 | 26.39 | 26.16 | 26.16 | 204,311 | -0.06(-0.22%) |
Sep 23, 2004 | 26.00 | 26.29 | 25.93 | 26.22 | 476,149 | +0.09(+0.35%) |
Sep 22, 2004 | 26.42 | 26.45 | 26.13 | 26.13 | 149,424 | -0.29(-1.11%) |
Sep 21, 2004 | 26.31 | 26.52 | 26.25 | 26.42 | 212,449 | +0.10(+0.39%) |
Sep 20, 2004 | 26.54 | 26.61 | 26.32 | 26.32 | 293,827 | -0.31(-1.15%) |
Sep 17, 2004 | 26.58 | 26.65 | 26.25 | 26.63 | 431,824 | +0.04(+0.15%) |
Sep 16, 2004 | 26.28 | 26.58 | 26.28 | 26.58 | 580,209 | +0.31(+1.16%) |
Sep 15, 2004 | 25.76 | 26.31 | 25.75 | 26.28 | 387,845 | +0.40(+1.56%) |
Sep 14, 2004 | 26.08 | 26.28 | 25.82 | 25.87 | 334,170 | -0.43(-1.65%) |
Sep 13, 2004 | 26.65 | 26.69 | 26.28 | 26.31 | 540,905 | -0.40(-1.51%) |
Sep 10, 2004 | 26.74 | 26.86 | 26.54 | 26.71 | 326,551 | -0.12(-0.43%) |
Sep 09, 2004 | 27.14 | 27.16 | 26.80 | 26.83 | 944,679 | -0.74(-2.70%) |
Sep 08, 2004 | 27.52 | 27.70 | 27.38 | 27.57 | 353,735 | -0.01(-0.02%) |
Sep 07, 2004 | 27.43 | 27.62 | 27.34 | 27.58 | 825,902 | +0.20(+0.74%) |
Sep 03, 2004 | 27.00 | 27.41 | 27.00 | 27.38 | 352,350 | +0.31(+1.13%) |
Sep 02, 2004 | 27.09 | 27.14 | 26.94 | 27.07 | 164,487 | +0.02(+0.06%) |