Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.49 | 26.49 | 25.84 | 25.90 | 1,069,638 | -0.59(-2.23%) |
Nov 29, 2004 | 26.41 | 26.73 | 26.35 | 26.49 | 402,387 | +0.08(+0.30%) |
Nov 26, 2004 | 26.12 | 26.45 | 26.12 | 26.41 | 151,350 | +0.33(+1.25%) |
Nov 24, 2004 | 25.97 | 26.16 | 25.93 | 26.09 | 365,277 | +0.05(+0.19%) |
Nov 23, 2004 | 25.69 | 26.18 | 25.56 | 26.04 | 860,804 | +0.45(+1.76%) |
Nov 22, 2004 | 25.74 | 25.74 | 25.50 | 25.59 | 997,601 | -0.16(-0.61%) |
Nov 19, 2004 | 26.01 | 26.04 | 25.56 | 25.74 | 590,362 | -0.22(-0.86%) |
Nov 18, 2004 | 26.03 | 26.06 | 25.90 | 25.97 | 637,417 | -0.04(-0.14%) |
Nov 17, 2004 | 25.97 | 26.11 | 25.94 | 26.00 | 935,508 | +0.05(+0.19%) |
Nov 16, 2004 | 26.13 | 26.18 | 25.69 | 25.95 | 717,457 | -0.14(-0.54%) |
Nov 15, 2004 | 26.19 | 26.22 | 25.99 | 26.09 | 221,689 | -0.09(-0.36%) |
Nov 12, 2004 | 26.04 | 26.33 | 25.87 | 26.19 | 307,551 | +0.13(+0.49%) |
Nov 11, 2004 | 25.69 | 26.18 | 25.62 | 26.06 | 913,194 | +0.38(+1.46%) |
Nov 10, 2004 | 25.59 | 25.69 | 25.48 | 25.69 | 491,645 | +0.09(+0.35%) |
Nov 09, 2004 | 25.78 | 26.08 | 25.44 | 25.59 | 831,213 | -0.10(-0.38%) |
Nov 08, 2004 | 25.63 | 25.83 | 25.41 | 25.69 | 713,092 | +0.07(+0.26%) |
Nov 05, 2004 | 25.31 | 25.76 | 25.17 | 25.63 | 735,649 | +0.62(+2.49%) |
Nov 04, 2004 | 24.47 | 25.07 | 24.43 | 25.01 | 712,121 | +0.45(+1.83%) |
Nov 03, 2004 | 24.45 | 24.56 | 24.33 | 24.56 | 663,612 | +0.28(+1.17%) |
Nov 02, 2004 | 24.32 | 24.62 | 24.14 | 24.27 | 674,526 | +0.01(+0.03%) |
Nov 01, 2004 | 24.32 | 24.53 | 24.18 | 24.26 | 691,747 | -0.02(-0.08%) |
Oct 29, 2004 | 23.58 | 24.30 | 23.54 | 24.28 | 669,675 | +0.67(+2.83%) |
Oct 28, 2004 | 24.08 | 24.46 | 23.01 | 23.62 | 1,526,599 | -0.26(-1.07%) |
Oct 27, 2004 | 23.73 | 23.96 | 23.60 | 23.87 | 603,702 | +0.14(+0.61%) |
Oct 26, 2004 | 23.13 | 23.76 | 23.03 | 23.73 | 456,961 | +0.54(+2.31%) |
Oct 25, 2004 | 23.07 | 23.24 | 22.88 | 23.19 | 279,415 | +0.04(+0.18%) |
Oct 22, 2004 | 23.15 | 23.42 | 23.10 | 23.15 | 223,144 | +0.00(+0.00%) |
Oct 21, 2004 | 23.23 | 23.23 | 22.90 | 23.15 | 528,027 | -0.14(-0.62%) |
Oct 20, 2004 | 23.32 | 23.50 | 23.12 | 23.29 | 641,055 | +0.08(+0.34%) |
Oct 19, 2004 | 22.77 | 23.39 | 22.77 | 23.22 | 722,308 | +0.44(+1.94%) |
Oct 18, 2004 | 22.68 | 22.83 | 22.49 | 22.77 | 401,174 | +0.10(+0.44%) |
Oct 15, 2004 | 22.51 | 22.86 | 22.39 | 22.68 | 347,086 | +0.13(+0.57%) |
Oct 14, 2004 | 22.70 | 22.70 | 22.34 | 22.55 | 582,843 | -0.24(-1.05%) |
Oct 13, 2004 | 22.45 | 22.92 | 22.29 | 22.79 | 641,297 | +0.34(+1.51%) |
Oct 12, 2004 | 22.27 | 22.63 | 21.44 | 22.45 | 3,064,840 | -1.27(-5.37%) |
Oct 11, 2004 | 23.91 | 23.93 | 23.62 | 23.72 | 450,412 | -0.18(-0.74%) |
Oct 08, 2004 | 24.40 | 24.41 | 23.86 | 23.90 | 300,517 | -0.48(-1.98%) |
Oct 07, 2004 | 24.59 | 24.62 | 24.32 | 24.38 | 338,354 | -0.15(-0.62%) |
Oct 06, 2004 | 24.49 | 24.55 | 24.19 | 24.54 | 257,828 | -0.02(-0.07%) |
Oct 05, 2004 | 24.70 | 24.82 | 24.42 | 24.55 | 484,369 | -0.19(-0.75%) |
Oct 04, 2004 | 24.36 | 24.93 | 24.28 | 24.74 | 893,305 | +0.38(+1.57%) |
Oct 01, 2004 | 23.63 | 24.49 | 23.58 | 24.35 | 725,219 | +0.83(+3.52%) |
Sep 30, 2004 | 23.43 | 23.67 | 23.14 | 23.53 | 483,883 | +0.13(+0.55%) |
Sep 29, 2004 | 23.18 | 23.56 | 23.12 | 23.40 | 309,491 | +0.22(+0.96%) |
Sep 28, 2004 | 23.08 | 23.22 | 23.01 | 23.17 | 558,103 | +0.09(+0.41%) |
Sep 27, 2004 | 23.27 | 23.27 | 22.84 | 23.08 | 280,385 | -0.28(-1.18%) |
Sep 24, 2004 | 23.36 | 23.66 | 23.26 | 23.36 | 373,524 | -0.11(-0.47%) |
Sep 23, 2004 | 23.34 | 23.64 | 23.34 | 23.47 | 418,395 | +0.07(+0.28%) |
Sep 22, 2004 | 23.55 | 23.55 | 23.05 | 23.40 | 301,972 | -0.14(-0.60%) |
Sep 21, 2004 | 23.42 | 23.58 | 23.13 | 23.54 | 289,117 | +0.17(+0.72%) |
Sep 20, 2004 | 23.34 | 23.48 | 23.21 | 23.37 | 174,877 | -0.07(-0.28%) |
Sep 17, 2004 | 23.46 | 23.68 | 23.44 | 23.44 | 249,097 | -0.02(-0.09%) |
Sep 16, 2004 | 23.29 | 23.50 | 23.25 | 23.46 | 277,960 | +0.16(+0.71%) |
Sep 15, 2004 | 23.21 | 23.46 | 23.02 | 23.29 | 462,782 | -0.02(-0.07%) |
Sep 14, 2004 | 23.05 | 23.48 | 22.94 | 23.31 | 370,856 | +0.26(+1.14%) |
Sep 13, 2004 | 22.90 | 23.07 | 22.90 | 23.05 | 420,578 | +0.00(+0.00%) |
Sep 10, 2004 | 23.03 | 23.07 | 22.75 | 23.05 | 470,786 | +0.06(+0.27%) |
Sep 09, 2004 | 22.68 | 23.08 | 22.67 | 22.99 | 1,040,532 | +0.45(+1.98%) |
Sep 08, 2004 | 22.26 | 22.66 | 22.20 | 22.54 | 701,207 | +0.28(+1.24%) |
Sep 07, 2004 | 22.00 | 22.37 | 22.00 | 22.26 | 480,973 | +0.27(+1.22%) |
Sep 03, 2004 | 21.44 | 22.00 | 21.39 | 22.00 | 482,913 | +0.55(+2.58%) |
Sep 02, 2004 | 21.29 | 21.51 | 21.21 | 21.44 | 336,172 | +0.12(+0.58%) |