Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.40 | 26.65 | 26.30 | 26.39 | 14,874 | -0.03(-0.11%) |
Nov 29, 2004 | 26.35 | 26.55 | 26.21 | 26.41 | 26,083 | +0.07(+0.25%) |
Nov 26, 2004 | 26.48 | 26.48 | 26.35 | 26.35 | 2,199 | -0.23(-0.86%) |
Nov 24, 2004 | 26.68 | 26.72 | 26.42 | 26.58 | 44,310 | -0.08(-0.29%) |
Nov 23, 2004 | 26.54 | 26.73 | 26.49 | 26.65 | 33,520 | +0.11(+0.43%) |
Nov 22, 2004 | 26.08 | 26.71 | 25.97 | 26.54 | 12,884 | +0.32(+1.24%) |
Nov 19, 2004 | 25.74 | 26.22 | 25.26 | 26.21 | 29,959 | +0.49(+1.89%) |
Nov 18, 2004 | 24.63 | 25.89 | 24.63 | 25.73 | 29,540 | +1.15(+4.66%) |
Nov 17, 2004 | 24.68 | 24.98 | 24.34 | 24.58 | 18,645 | -0.10(-0.39%) |
Nov 16, 2004 | 25.68 | 25.68 | 24.63 | 24.68 | 19,483 | -1.06(-4.12%) |
Nov 15, 2004 | 25.46 | 25.76 | 25.44 | 25.74 | 20,531 | +0.18(+0.71%) |
Nov 12, 2004 | 25.63 | 25.63 | 25.48 | 25.56 | 17,493 | -0.05(-0.19%) |
Nov 11, 2004 | 25.63 | 25.72 | 25.55 | 25.60 | 14,455 | +0.01(+0.04%) |
Nov 10, 2004 | 25.68 | 25.77 | 25.58 | 25.59 | 35,615 | -0.10(-0.37%) |
Nov 09, 2004 | 25.90 | 25.99 | 25.69 | 25.69 | 4,713 | -0.11(-0.44%) |
Nov 08, 2004 | 25.79 | 26.00 | 25.74 | 25.80 | 10,894 | -0.09(-0.33%) |
Nov 05, 2004 | 26.05 | 26.12 | 25.55 | 25.89 | 45,043 | -0.16(-0.62%) |
Nov 04, 2004 | 25.63 | 26.09 | 25.57 | 26.05 | 28,702 | +0.28(+1.07%) |
Nov 03, 2004 | 25.07 | 25.87 | 25.07 | 25.77 | 51,538 | +0.75(+3.01%) |
Nov 02, 2004 | 25.25 | 25.58 | 25.01 | 25.02 | 18,436 | -0.13(-0.53%) |
Nov 01, 2004 | 25.37 | 25.37 | 25.06 | 25.15 | 19,274 | -0.22(-0.87%) |
Oct 29, 2004 | 25.58 | 25.73 | 25.31 | 25.37 | 11,103 | -0.25(-0.97%) |
Oct 28, 2004 | 26.30 | 26.47 | 25.62 | 25.62 | 12,256 | -0.75(-2.86%) |
Oct 27, 2004 | 26.62 | 26.78 | 26.17 | 26.38 | 15,189 | -0.35(-1.32%) |
Oct 26, 2004 | 26.72 | 26.85 | 26.53 | 26.73 | 11,627 | +0.02(+0.07%) |
Oct 25, 2004 | 26.11 | 26.83 | 26.02 | 26.71 | 9,846 | +0.46(+1.75%) |
Oct 22, 2004 | 27.04 | 27.15 | 26.25 | 26.25 | 16,341 | -0.85(-3.13%) |
Oct 21, 2004 | 26.64 | 27.11 | 26.58 | 27.10 | 10,370 | +0.53(+2.01%) |
Oct 20, 2004 | 26.59 | 26.74 | 26.16 | 26.57 | 6,389 | -0.09(-0.32%) |
Oct 19, 2004 | 26.35 | 26.81 | 26.25 | 26.65 | 13,408 | +0.23(+0.87%) |
Oct 18, 2004 | 25.50 | 26.42 | 25.50 | 26.42 | 12,779 | +0.83(+3.24%) |
Oct 15, 2004 | 25.32 | 25.67 | 25.32 | 25.59 | 9,532 | +0.29(+1.13%) |
Oct 14, 2004 | 26.10 | 26.13 | 25.31 | 25.31 | 13,094 | -0.83(-3.18%) |
Oct 13, 2004 | 27.17 | 27.17 | 26.14 | 26.14 | 11,627 | -0.93(-3.42%) |
Oct 12, 2004 | 26.25 | 27.21 | 26.16 | 27.06 | 9,113 | +0.78(+2.98%) |
Oct 11, 2004 | 26.24 | 26.28 | 26.01 | 26.28 | 7,646 | -0.11(-0.40%) |
Oct 08, 2004 | 27.02 | 27.06 | 26.38 | 26.39 | 18,017 | -0.68(-2.50%) |
Oct 07, 2004 | 27.54 | 27.54 | 26.97 | 27.06 | 9,741 | -0.57(-2.07%) |
Oct 06, 2004 | 27.57 | 27.64 | 27.52 | 27.64 | 10,999 | +0.11(+0.38%) |
Oct 05, 2004 | 27.82 | 27.82 | 27.42 | 27.53 | 8,799 | -0.29(-1.03%) |
Oct 04, 2004 | 27.98 | 27.99 | 27.76 | 27.82 | 7,856 | -0.16(-0.58%) |
Oct 01, 2004 | 27.35 | 28.11 | 27.35 | 27.98 | 45,357 | +0.68(+2.48%) |
Sep 30, 2004 | 27.11 | 27.35 | 27.11 | 27.30 | 15,084 | +0.14(+0.53%) |
Sep 29, 2004 | 27.32 | 27.53 | 26.78 | 27.16 | 22,521 | -0.02(-0.07%) |
Sep 28, 2004 | 26.30 | 27.18 | 26.28 | 27.18 | 9,637 | +0.93(+3.53%) |
Sep 27, 2004 | 26.49 | 26.54 | 26.25 | 26.25 | 10,894 | -0.62(-2.31%) |
Sep 24, 2004 | 27.23 | 27.23 | 26.87 | 26.87 | 5,447 | -0.26(-0.95%) |
Sep 23, 2004 | 27.04 | 27.22 | 26.98 | 27.13 | 2,095 | +0.00(+0.00%) |
Sep 22, 2004 | 27.35 | 27.35 | 27.04 | 27.13 | 10,265 | -0.31(-1.15%) |
Sep 21, 2004 | 26.91 | 27.45 | 26.86 | 27.45 | 5,866 | +0.60(+2.24%) |
Sep 20, 2004 | 26.98 | 27.06 | 26.56 | 26.84 | 20,112 | -0.23(-0.85%) |
Sep 17, 2004 | 27.59 | 27.59 | 27.05 | 27.07 | 14,874 | -0.37(-1.36%) |
Sep 16, 2004 | 26.97 | 27.45 | 26.97 | 27.45 | 4,294 | +0.57(+2.13%) |
Sep 15, 2004 | 27.55 | 27.58 | 26.45 | 26.87 | 17,388 | -0.76(-2.76%) |
Sep 14, 2004 | 27.92 | 27.92 | 27.47 | 27.64 | 7,332 | -0.36(-1.30%) |
Sep 13, 2004 | 28.26 | 28.31 | 27.97 | 28.00 | 9,218 | -0.38(-1.35%) |
Sep 10, 2004 | 28.30 | 28.53 | 28.26 | 28.38 | 7,018 | -0.01(-0.03%) |
Sep 09, 2004 | 27.89 | 28.50 | 27.79 | 28.39 | 21,579 | +0.51(+1.81%) |
Sep 08, 2004 | 27.84 | 27.97 | 27.70 | 27.88 | 9,846 | -0.09(-0.31%) |
Sep 07, 2004 | 27.80 | 28.24 | 27.68 | 27.97 | 14,246 | +0.03(+0.10%) |
Sep 03, 2004 | 27.78 | 28.07 | 27.78 | 27.94 | 7,646 | +0.26(+0.93%) |
Sep 02, 2004 | 27.40 | 27.68 | 27.11 | 27.68 | 5,761 | +0.19(+0.69%) |