Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.26 | 28.81 | 28.12 | 28.40 | 176,441 | +0.23(+0.83%) |
Nov 29, 2004 | 28.24 | 28.57 | 28.03 | 28.16 | 165,669 | -0.13(-0.47%) |
Nov 26, 2004 | 28.44 | 28.44 | 28.24 | 28.29 | 10,226 | -0.03(-0.10%) |
Nov 24, 2004 | 28.21 | 28.57 | 28.16 | 28.32 | 107,991 | +0.16(+0.57%) |
Nov 23, 2004 | 28.07 | 28.45 | 28.03 | 28.16 | 123,127 | -0.15(-0.52%) |
Nov 22, 2004 | 28.20 | 28.51 | 28.08 | 28.31 | 175,486 | +0.57(+2.06%) |
Nov 19, 2004 | 27.87 | 28.41 | 27.69 | 27.74 | 75,676 | -0.41(-1.46%) |
Nov 18, 2004 | 28.59 | 28.65 | 28.08 | 28.15 | 61,086 | -0.37(-1.31%) |
Nov 17, 2004 | 28.74 | 28.89 | 28.38 | 28.52 | 137,444 | +0.14(+0.49%) |
Nov 16, 2004 | 29.15 | 29.25 | 28.15 | 28.38 | 142,080 | -0.95(-3.25%) |
Nov 15, 2004 | 29.14 | 29.34 | 28.84 | 29.34 | 51,405 | +0.22(+0.76%) |
Nov 12, 2004 | 29.16 | 29.16 | 28.65 | 29.12 | 104,310 | +0.00(+0.00%) |
Nov 11, 2004 | 28.87 | 29.12 | 28.74 | 29.12 | 90,265 | +0.31(+1.07%) |
Nov 10, 2004 | 28.87 | 29.09 | 28.66 | 28.81 | 75,267 | +0.03(+0.10%) |
Nov 09, 2004 | 28.96 | 29.05 | 28.62 | 28.78 | 58,086 | -0.04(-0.15%) |
Nov 08, 2004 | 28.61 | 29.33 | 28.61 | 28.82 | 68,994 | -0.18(-0.63%) |
Nov 05, 2004 | 29.34 | 29.34 | 28.64 | 29.01 | 100,628 | +0.04(+0.15%) |
Nov 04, 2004 | 28.38 | 28.98 | 28.38 | 28.96 | 143,034 | +0.10(+0.36%) |
Nov 03, 2004 | 29.06 | 29.29 | 28.39 | 28.86 | 148,216 | +0.32(+1.10%) |
Nov 02, 2004 | 28.79 | 28.87 | 28.37 | 28.54 | 164,169 | -0.01(-0.03%) |
Nov 01, 2004 | 29.01 | 29.01 | 28.24 | 28.55 | 95,992 | -0.34(-1.19%) |
Oct 29, 2004 | 28.67 | 28.94 | 28.22 | 28.90 | 70,494 | +0.23(+0.79%) |
Oct 28, 2004 | 28.11 | 28.97 | 28.11 | 28.67 | 147,125 | +0.14(+0.49%) |
Oct 27, 2004 | 28.24 | 28.54 | 28.02 | 28.53 | 147,398 | +0.38(+1.36%) |
Oct 26, 2004 | 27.60 | 28.18 | 27.55 | 28.15 | 132,262 | +0.59(+2.16%) |
Oct 25, 2004 | 26.89 | 28.01 | 26.54 | 27.55 | 190,485 | +0.91(+3.41%) |
Oct 22, 2004 | 28.38 | 28.38 | 26.64 | 26.64 | 267,798 | -1.44(-5.14%) |
Oct 21, 2004 | 27.21 | 28.37 | 27.16 | 28.09 | 179,713 | +0.08(+0.29%) |
Oct 20, 2004 | 28.42 | 28.42 | 27.74 | 28.01 | 120,809 | -0.01(-0.05%) |
Oct 19, 2004 | 28.24 | 28.54 | 27.91 | 28.02 | 167,169 | -0.18(-0.62%) |
Oct 18, 2004 | 27.85 | 28.20 | 27.17 | 28.20 | 291,796 | +0.66(+2.40%) |
Oct 15, 2004 | 26.64 | 27.85 | 26.34 | 27.54 | 226,892 | +1.14(+4.31%) |
Oct 14, 2004 | 26.77 | 26.90 | 26.40 | 26.40 | 64,222 | -0.37(-1.40%) |
Oct 13, 2004 | 27.25 | 27.44 | 26.56 | 26.78 | 131,853 | -0.47(-1.72%) |
Oct 12, 2004 | 27.08 | 27.34 | 27.03 | 27.25 | 272,706 | +0.11(+0.41%) |
Oct 11, 2004 | 27.33 | 27.47 | 27.08 | 27.14 | 141,943 | +0.00(+0.00%) |
Oct 08, 2004 | 27.46 | 27.52 | 27.08 | 27.14 | 128,581 | -0.51(-1.83%) |
Oct 07, 2004 | 28.18 | 28.24 | 27.60 | 27.64 | 98,174 | -0.76(-2.69%) |
Oct 06, 2004 | 28.05 | 28.42 | 27.70 | 28.40 | 108,400 | +0.43(+1.52%) |
Oct 05, 2004 | 28.52 | 28.52 | 27.80 | 27.98 | 121,899 | -0.43(-1.50%) |
Oct 04, 2004 | 28.16 | 28.52 | 27.99 | 28.40 | 220,210 | +0.23(+0.81%) |
Oct 01, 2004 | 27.50 | 28.26 | 27.26 | 28.18 | 329,293 | +0.90(+3.31%) |
Sep 30, 2004 | 26.42 | 27.46 | 26.18 | 27.27 | 398,697 | +0.87(+3.31%) |
Sep 29, 2004 | 26.06 | 26.40 | 25.87 | 26.40 | 170,169 | +13.18(+99.67%) |
Sep 28, 2004 | 13.13 | 13.22 | 13.11 | 13.22 | 95,720 | +0.17(+1.29%) |
Sep 27, 2004 | 13.02 | 13.15 | 12.99 | 13.05 | 109,628 | +0.01(+0.08%) |
Sep 24, 2004 | 13.02 | 13.18 | 13.02 | 13.04 | 195,530 | +0.03(+0.20%) |
Sep 23, 2004 | 13.17 | 13.24 | 13.02 | 13.02 | 150,806 | -0.15(-1.11%) |
Sep 22, 2004 | 13.11 | 13.27 | 13.01 | 13.16 | 116,445 | -0.04(-0.28%) |
Sep 21, 2004 | 13.24 | 13.25 | 13.13 | 13.20 | 208,075 | +0.05(+0.39%) |
Sep 20, 2004 | 13.26 | 13.37 | 13.03 | 13.15 | 231,528 | -0.14(-1.08%) |
Sep 17, 2004 | 13.58 | 13.68 | 13.27 | 13.29 | 289,614 | -0.25(-1.83%) |
Sep 16, 2004 | 13.48 | 13.59 | 13.43 | 13.54 | 150,534 | +0.11(+0.82%) |
Sep 15, 2004 | 13.54 | 13.71 | 13.41 | 13.43 | 266,161 | -0.20(-1.45%) |
Sep 14, 2004 | 13.61 | 13.63 | 13.49 | 13.63 | 193,349 | +0.05(+0.34%) |
Sep 13, 2004 | 13.78 | 13.82 | 13.50 | 13.58 | 244,072 | -0.32(-2.31%) |
Sep 10, 2004 | 13.83 | 13.91 | 13.82 | 13.90 | 119,445 | +0.07(+0.52%) |
Sep 09, 2004 | 13.49 | 13.83 | 13.49 | 13.83 | 304,068 | +0.27(+1.99%) |
Sep 08, 2004 | 13.57 | 13.66 | 13.52 | 13.56 | 200,712 | -0.03(-0.22%) |
Sep 07, 2004 | 13.55 | 13.60 | 13.48 | 13.59 | 95,992 | +0.06(+0.46%) |
Sep 03, 2004 | 13.48 | 13.53 | 13.43 | 13.53 | 146,170 | +0.11(+0.79%) |
Sep 02, 2004 | 13.10 | 13.42 | 13.10 | 13.42 | 228,801 | +0.32(+2.43%) |