Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.20 | 29.27 | 28.73 | 28.97 | 192,450 | -0.09(-0.30%) |
Nov 29, 2004 | 29.07 | 29.27 | 28.93 | 29.05 | 142,350 | +0.07(+0.25%) |
Nov 26, 2004 | 28.87 | 29.05 | 28.78 | 28.98 | 20,100 | +0.05(+0.16%) |
Nov 24, 2004 | 29.13 | 29.13 | 28.71 | 28.93 | 99,750 | -0.20(-0.69%) |
Nov 23, 2004 | 28.64 | 29.39 | 28.61 | 29.13 | 106,500 | +0.56(+1.96%) |
Nov 22, 2004 | 28.33 | 28.71 | 28.25 | 28.57 | 41,550 | +0.31(+1.08%) |
Nov 19, 2004 | 27.67 | 28.27 | 27.43 | 28.27 | 145,500 | +0.65(+2.34%) |
Nov 18, 2004 | 28.37 | 28.37 | 27.51 | 27.62 | 83,250 | -0.78(-2.75%) |
Nov 17, 2004 | 28.03 | 28.67 | 28.03 | 28.40 | 60,300 | +0.47(+1.67%) |
Nov 16, 2004 | 27.80 | 28.20 | 27.80 | 27.93 | 51,900 | +0.23(+0.84%) |
Nov 15, 2004 | 27.30 | 27.80 | 27.30 | 27.70 | 64,050 | +0.24(+0.87%) |
Nov 12, 2004 | 27.80 | 27.87 | 27.30 | 27.46 | 76,350 | -0.43(-1.53%) |
Nov 11, 2004 | 27.53 | 28.03 | 27.53 | 27.89 | 38,700 | +0.29(+1.04%) |
Nov 10, 2004 | 27.33 | 27.73 | 27.20 | 27.60 | 85,200 | +0.27(+0.98%) |
Nov 09, 2004 | 26.89 | 27.60 | 26.89 | 27.33 | 297,300 | +0.51(+1.89%) |
Nov 08, 2004 | 27.33 | 27.33 | 26.82 | 26.83 | 147,600 | -0.51(-1.85%) |
Nov 05, 2004 | 27.20 | 27.97 | 27.11 | 27.33 | 189,150 | +0.61(+2.27%) |
Nov 04, 2004 | 25.53 | 26.73 | 25.29 | 26.73 | 371,400 | +1.59(+6.34%) |
Nov 03, 2004 | 25.23 | 25.51 | 25.13 | 25.13 | 174,900 | +0.07(+0.27%) |
Nov 02, 2004 | 25.11 | 25.60 | 25.07 | 25.07 | 170,400 | -0.04(-0.16%) |
Nov 01, 2004 | 24.50 | 25.11 | 24.43 | 25.11 | 38,550 | +0.56(+2.28%) |
Oct 29, 2004 | 24.67 | 24.93 | 24.53 | 24.55 | 60,900 | -0.05(-0.22%) |
Oct 28, 2004 | 25.07 | 25.10 | 24.47 | 24.60 | 85,650 | -0.46(-1.84%) |
Oct 27, 2004 | 23.87 | 25.44 | 23.70 | 25.06 | 113,100 | +1.26(+5.29%) |
Oct 26, 2004 | 23.53 | 23.80 | 23.41 | 23.80 | 114,900 | +0.31(+1.31%) |
Oct 25, 2004 | 23.43 | 23.57 | 23.35 | 23.49 | 29,400 | +0.03(+0.11%) |
Oct 22, 2004 | 23.87 | 24.05 | 23.47 | 23.47 | 35,700 | -0.47(-1.95%) |
Oct 21, 2004 | 24.13 | 24.27 | 23.93 | 23.93 | 157,500 | -0.16(-0.66%) |
Oct 20, 2004 | 23.40 | 24.32 | 23.40 | 24.09 | 37,050 | +0.69(+2.96%) |
Oct 19, 2004 | 24.63 | 24.73 | 23.27 | 23.40 | 142,350 | -1.13(-4.62%) |
Oct 18, 2004 | 23.95 | 24.55 | 23.90 | 24.53 | 18,150 | +0.65(+2.71%) |
Oct 15, 2004 | 24.07 | 24.07 | 23.80 | 23.89 | 39,300 | -0.17(-0.72%) |
Oct 14, 2004 | 24.31 | 24.39 | 24.06 | 24.06 | 15,900 | -0.25(-1.04%) |
Oct 13, 2004 | 24.63 | 24.70 | 24.28 | 24.31 | 23,700 | -0.31(-1.27%) |
Oct 12, 2004 | 24.70 | 24.72 | 24.40 | 24.63 | 21,300 | -0.14(-0.57%) |
Oct 11, 2004 | 24.57 | 24.93 | 24.57 | 24.77 | 46,950 | +0.17(+0.68%) |
Oct 08, 2004 | 24.47 | 25.00 | 24.45 | 24.60 | 86,550 | +0.11(+0.44%) |
Oct 07, 2004 | 24.51 | 24.77 | 24.40 | 24.49 | 55,650 | -0.02(-0.08%) |
Oct 06, 2004 | 24.17 | 24.51 | 24.14 | 24.51 | 19,800 | +0.35(+1.43%) |
Oct 05, 2004 | 24.04 | 24.19 | 23.93 | 24.17 | 179,400 | +0.16(+0.67%) |
Oct 04, 2004 | 23.67 | 24.10 | 23.67 | 24.01 | 154,800 | +0.51(+2.16%) |
Oct 01, 2004 | 23.73 | 24.20 | 23.50 | 23.50 | 158,700 | -0.17(-0.70%) |
Sep 30, 2004 | 23.72 | 23.83 | 23.47 | 23.67 | 133,200 | -0.12(-0.50%) |
Sep 29, 2004 | 23.73 | 23.81 | 23.62 | 23.79 | 64,800 | +0.11(+0.45%) |
Sep 28, 2004 | 23.47 | 23.81 | 23.47 | 23.68 | 57,600 | +0.29(+1.23%) |
Sep 27, 2004 | 23.74 | 23.74 | 23.39 | 23.39 | 70,050 | -0.34(-1.43%) |
Sep 24, 2004 | 23.83 | 24.00 | 23.73 | 23.73 | 17,400 | -0.03(-0.14%) |
Sep 23, 2004 | 23.44 | 23.87 | 23.40 | 23.77 | 37,950 | +0.46(+1.97%) |
Sep 22, 2004 | 23.83 | 23.83 | 23.07 | 23.31 | 53,700 | -0.59(-2.48%) |
Sep 21, 2004 | 23.63 | 23.90 | 23.46 | 23.90 | 45,900 | +0.33(+1.41%) |
Sep 20, 2004 | 23.07 | 23.57 | 23.00 | 23.57 | 43,500 | +0.57(+2.46%) |
Sep 17, 2004 | 23.40 | 23.40 | 22.99 | 23.00 | 223,950 | -0.31(-1.32%) |
Sep 16, 2004 | 23.39 | 23.40 | 23.13 | 23.31 | 36,900 | -0.02(-0.09%) |
Sep 15, 2004 | 23.53 | 23.60 | 23.06 | 23.33 | 113,700 | -0.13(-0.57%) |
Sep 14, 2004 | 23.61 | 23.75 | 23.41 | 23.46 | 138,150 | -0.15(-0.65%) |
Sep 13, 2004 | 23.79 | 24.00 | 23.25 | 23.61 | 106,950 | -0.17(-0.70%) |
Sep 10, 2004 | 24.39 | 24.39 | 23.73 | 23.78 | 384,450 | -0.61(-2.49%) |
Sep 09, 2004 | 23.40 | 24.39 | 23.35 | 24.39 | 164,100 | +0.97(+4.13%) |
Sep 08, 2004 | 23.55 | 23.73 | 23.33 | 23.42 | 43,950 | -0.13(-0.54%) |
Sep 07, 2004 | 22.81 | 23.55 | 22.81 | 23.55 | 74,700 | +0.74(+3.24%) |
Sep 03, 2004 | 22.56 | 22.89 | 22.27 | 22.81 | 29,400 | +0.25(+1.09%) |
Sep 02, 2004 | 22.07 | 22.59 | 22.07 | 22.56 | 58,500 | +0.55(+2.51%) |