Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.23 | 27.42 | 27.14 | 27.35 | 159,676 | +0.04(+0.14%) |
Nov 29, 2004 | 27.37 | 27.41 | 27.09 | 27.31 | 414,362 | -0.04(-0.14%) |
Nov 26, 2004 | 27.14 | 27.38 | 27.14 | 27.35 | 48,634 | +0.09(+0.34%) |
Nov 24, 2004 | 26.86 | 27.35 | 26.86 | 27.26 | 103,832 | +0.07(+0.27%) |
Nov 23, 2004 | 27.04 | 27.29 | 26.77 | 27.18 | 356,582 | +0.19(+0.69%) |
Nov 22, 2004 | 27.04 | 27.14 | 26.80 | 27.00 | 216,058 | +0.10(+0.38%) |
Nov 19, 2004 | 27.51 | 27.51 | 26.90 | 26.90 | 555,532 | -0.61(-2.23%) |
Nov 18, 2004 | 27.88 | 28.02 | 27.32 | 27.51 | 348,835 | -0.37(-1.33%) |
Nov 17, 2004 | 27.60 | 28.20 | 27.52 | 27.88 | 348,189 | +0.29(+1.04%) |
Nov 16, 2004 | 27.18 | 27.70 | 27.18 | 27.59 | 266,414 | -0.04(-0.13%) |
Nov 15, 2004 | 27.51 | 27.67 | 27.29 | 27.63 | 87,692 | +0.21(+0.78%) |
Nov 12, 2004 | 27.32 | 27.42 | 26.81 | 27.42 | 159,138 | +0.01(+0.03%) |
Nov 11, 2004 | 25.81 | 27.50 | 25.81 | 27.41 | 290,839 | +1.60(+6.19%) |
Nov 10, 2004 | 25.84 | 26.23 | 25.72 | 25.81 | 155,803 | -0.12(-0.47%) |
Nov 09, 2004 | 25.93 | 26.39 | 25.85 | 25.93 | 101,465 | -0.10(-0.39%) |
Nov 08, 2004 | 25.70 | 26.06 | 25.53 | 26.03 | 172,050 | +0.10(+0.39%) |
Nov 05, 2004 | 25.61 | 25.98 | 25.51 | 25.93 | 135,682 | +0.55(+2.16%) |
Nov 04, 2004 | 24.63 | 25.57 | 24.37 | 25.38 | 189,051 | +0.13(+0.52%) |
Nov 03, 2004 | 24.82 | 25.31 | 24.67 | 25.25 | 114,915 | +0.43(+1.72%) |
Nov 02, 2004 | 25.00 | 25.19 | 24.54 | 24.82 | 162,689 | -0.18(-0.71%) |
Nov 01, 2004 | 24.81 | 25.00 | 24.35 | 25.00 | 170,221 | +0.34(+1.39%) |
Oct 29, 2004 | 24.68 | 25.05 | 24.39 | 24.66 | 357,981 | -0.02(-0.08%) |
Oct 28, 2004 | 24.63 | 24.78 | 24.16 | 24.68 | 211,108 | -0.16(-0.64%) |
Oct 27, 2004 | 23.89 | 24.84 | 23.75 | 24.83 | 202,608 | +0.81(+3.37%) |
Oct 26, 2004 | 24.12 | 24.12 | 23.37 | 24.02 | 164,841 | -0.03(-0.12%) |
Oct 25, 2004 | 23.70 | 24.15 | 23.37 | 24.05 | 173,234 | +0.33(+1.41%) |
Oct 22, 2004 | 24.26 | 24.30 | 23.64 | 23.72 | 225,742 | -0.85(-3.44%) |
Oct 21, 2004 | 23.79 | 24.63 | 23.56 | 24.56 | 213,153 | +0.72(+3.00%) |
Oct 20, 2004 | 23.76 | 23.98 | 23.44 | 23.85 | 167,746 | +0.08(+0.35%) |
Oct 19, 2004 | 23.61 | 24.21 | 23.61 | 23.76 | 73,274 | +0.26(+1.11%) |
Oct 18, 2004 | 23.51 | 23.90 | 23.33 | 23.50 | 77,901 | -0.13(-0.55%) |
Oct 15, 2004 | 23.47 | 23.85 | 23.14 | 23.63 | 150,530 | +0.14(+0.59%) |
Oct 14, 2004 | 23.19 | 23.65 | 22.93 | 23.49 | 184,747 | +0.12(+0.52%) |
Oct 13, 2004 | 23.47 | 23.91 | 23.25 | 23.37 | 201,855 | -0.34(-1.45%) |
Oct 12, 2004 | 23.73 | 23.93 | 23.19 | 23.72 | 128,150 | -0.21(-0.89%) |
Oct 11, 2004 | 23.75 | 24.07 | 23.61 | 23.93 | 70,477 | +0.31(+1.30%) |
Oct 08, 2004 | 23.93 | 24.31 | 23.56 | 23.62 | 147,410 | -0.54(-2.23%) |
Oct 07, 2004 | 24.16 | 24.46 | 23.93 | 24.16 | 353,139 | -0.79(-3.17%) |
Oct 06, 2004 | 24.21 | 24.96 | 24.07 | 24.95 | 272,547 | +0.51(+2.09%) |
Oct 05, 2004 | 24.07 | 24.81 | 23.31 | 24.44 | 329,790 | +0.94(+3.99%) |
Oct 04, 2004 | 23.54 | 23.93 | 23.34 | 23.50 | 160,860 | +0.20(+0.84%) |
Oct 01, 2004 | 22.07 | 23.38 | 22.07 | 23.31 | 201,102 | +1.22(+5.51%) |
Sep 30, 2004 | 22.26 | 22.51 | 21.89 | 22.09 | 139,770 | -0.16(-0.71%) |
Sep 29, 2004 | 21.56 | 22.25 | 21.49 | 22.25 | 151,714 | +0.55(+2.53%) |
Sep 28, 2004 | 21.38 | 21.81 | 21.19 | 21.70 | 100,066 | +0.19(+0.86%) |
Sep 27, 2004 | 21.52 | 21.66 | 21.24 | 21.52 | 230,584 | -0.23(-1.07%) |
Sep 24, 2004 | 21.91 | 21.92 | 21.53 | 21.75 | 149,562 | +0.02(+0.09%) |
Sep 23, 2004 | 21.61 | 21.83 | 21.35 | 21.73 | 139,447 | +0.33(+1.56%) |
Sep 22, 2004 | 22.02 | 22.02 | 21.39 | 21.39 | 116,852 | -0.81(-3.64%) |
Sep 21, 2004 | 21.85 | 22.26 | 21.65 | 22.20 | 122,662 | +0.47(+2.18%) |
Sep 20, 2004 | 21.89 | 22.15 | 21.68 | 21.73 | 83,927 | -0.30(-1.35%) |
Sep 17, 2004 | 22.04 | 22.11 | 21.57 | 22.03 | 147,302 | +0.05(+0.21%) |
Sep 16, 2004 | 21.63 | 21.98 | 21.63 | 21.98 | 50,679 | +0.37(+1.72%) |
Sep 15, 2004 | 21.65 | 21.79 | 21.47 | 21.61 | 48,742 | -0.37(-1.69%) |
Sep 14, 2004 | 21.92 | 22.07 | 21.61 | 21.98 | 92,319 | -0.18(-0.80%) |
Sep 13, 2004 | 21.66 | 22.16 | 21.65 | 22.16 | 158,277 | +0.49(+2.27%) |
Sep 10, 2004 | 21.42 | 21.87 | 21.14 | 21.66 | 112,225 | +0.30(+1.39%) |
Sep 09, 2004 | 21.33 | 21.76 | 21.33 | 21.37 | 168,714 | -0.03(-0.13%) |
Sep 08, 2004 | 22.17 | 22.40 | 21.39 | 21.39 | 81,775 | -0.86(-3.88%) |
Sep 07, 2004 | 21.79 | 22.26 | 21.73 | 22.26 | 74,888 | +0.46(+2.13%) |
Sep 03, 2004 | 21.77 | 21.98 | 21.39 | 21.79 | 62,837 | +0.07(+0.30%) |
Sep 02, 2004 | 21.38 | 21.77 | 21.24 | 21.73 | 121,479 | +0.26(+1.21%) |