Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.74 | 31.86 | 30.74 | 31.37 | 485,615 | +0.34(+1.09%) |
Nov 29, 2004 | 30.99 | 31.38 | 30.31 | 31.03 | 300,229 | +0.19(+0.60%) |
Nov 26, 2004 | 30.33 | 30.89 | 30.33 | 30.84 | 50,592 | +0.23(+0.74%) |
Nov 24, 2004 | 30.89 | 30.89 | 30.37 | 30.62 | 170,541 | +0.17(+0.55%) |
Nov 23, 2004 | 31.02 | 31.03 | 30.36 | 30.45 | 296,784 | -0.45(-1.47%) |
Nov 22, 2004 | 30.22 | 31.05 | 30.02 | 30.90 | 287,046 | +0.71(+2.34%) |
Nov 19, 2004 | 29.03 | 30.40 | 28.84 | 30.20 | 863,395 | -0.35(-1.16%) |
Nov 18, 2004 | 30.27 | 31.38 | 29.98 | 30.55 | 487,278 | +0.39(+1.28%) |
Nov 17, 2004 | 30.66 | 30.67 | 29.69 | 30.16 | 273,388 | +0.02(+0.06%) |
Nov 16, 2004 | 30.86 | 30.86 | 30.06 | 30.14 | 178,142 | -0.52(-1.69%) |
Nov 15, 2004 | 30.81 | 30.99 | 30.28 | 30.66 | 301,535 | +0.10(+0.32%) |
Nov 12, 2004 | 30.64 | 30.73 | 30.28 | 30.57 | 208,782 | +0.16(+0.53%) |
Nov 11, 2004 | 29.54 | 30.48 | 29.13 | 30.41 | 353,671 | +0.87(+2.94%) |
Nov 10, 2004 | 29.02 | 29.84 | 28.67 | 29.54 | 368,160 | +0.24(+0.80%) |
Nov 09, 2004 | 28.84 | 29.38 | 28.26 | 29.30 | 336,094 | +0.72(+2.50%) |
Nov 08, 2004 | 27.53 | 29.34 | 27.11 | 28.59 | 487,159 | +1.31(+4.78%) |
Nov 05, 2004 | 27.95 | 28.15 | 27.24 | 27.28 | 237,879 | -0.39(-1.40%) |
Nov 04, 2004 | 28.15 | 28.15 | 27.37 | 27.67 | 342,151 | -0.39(-1.38%) |
Nov 03, 2004 | 28.18 | 28.21 | 27.79 | 28.06 | 170,660 | +0.25(+0.91%) |
Nov 02, 2004 | 26.95 | 27.89 | 26.95 | 27.80 | 233,485 | +0.72(+2.64%) |
Nov 01, 2004 | 28.21 | 28.21 | 26.92 | 27.09 | 361,391 | -0.27(-0.99%) |
Oct 29, 2004 | 27.72 | 27.79 | 27.11 | 27.36 | 111,873 | -0.23(-0.82%) |
Oct 28, 2004 | 27.05 | 27.95 | 27.05 | 27.58 | 113,773 | +0.16(+0.58%) |
Oct 27, 2004 | 27.01 | 27.51 | 26.59 | 27.42 | 173,391 | +0.55(+2.04%) |
Oct 26, 2004 | 26.33 | 27.02 | 26.24 | 26.88 | 308,067 | +0.36(+1.37%) |
Oct 25, 2004 | 27.21 | 27.32 | 25.94 | 26.52 | 423,028 | -1.06(-3.85%) |
Oct 22, 2004 | 28.21 | 28.46 | 27.56 | 27.58 | 137,288 | -0.63(-2.24%) |
Oct 21, 2004 | 28.17 | 28.21 | 27.79 | 28.21 | 130,162 | +0.09(+0.33%) |
Oct 20, 2004 | 28.21 | 28.21 | 27.78 | 28.12 | 198,450 | +0.11(+0.39%) |
Oct 19, 2004 | 28.23 | 28.32 | 27.81 | 28.01 | 329,919 | +0.07(+0.24%) |
Oct 18, 2004 | 27.89 | 28.35 | 27.55 | 27.94 | 235,147 | +0.04(+0.15%) |
Oct 15, 2004 | 28.28 | 28.32 | 27.85 | 27.90 | 125,530 | -0.07(-0.24%) |
Oct 14, 2004 | 27.76 | 28.27 | 27.68 | 27.96 | 164,247 | +0.24(+0.85%) |
Oct 13, 2004 | 28.42 | 28.49 | 27.71 | 27.73 | 270,063 | -0.85(-2.98%) |
Oct 12, 2004 | 28.22 | 28.84 | 28.22 | 28.58 | 158,784 | +0.11(+0.38%) |
Oct 11, 2004 | 28.49 | 28.93 | 28.22 | 28.47 | 421,959 | -0.11(-0.38%) |
Oct 08, 2004 | 29.20 | 29.73 | 28.54 | 28.58 | 425,047 | -0.34(-1.16%) |
Oct 07, 2004 | 30.74 | 30.74 | 28.84 | 28.92 | 377,423 | -1.61(-5.27%) |
Oct 06, 2004 | 30.28 | 30.59 | 29.74 | 30.52 | 273,982 | +0.51(+1.71%) |
Oct 05, 2004 | 30.98 | 31.14 | 29.61 | 30.01 | 397,969 | -0.58(-1.90%) |
Oct 04, 2004 | 29.56 | 31.04 | 29.55 | 30.59 | 513,287 | +1.04(+3.50%) |
Oct 01, 2004 | 28.56 | 29.70 | 28.38 | 29.55 | 599,270 | +1.39(+4.93%) |
Sep 30, 2004 | 27.74 | 28.38 | 27.48 | 28.17 | 400,463 | +0.56(+2.01%) |
Sep 29, 2004 | 27.58 | 27.88 | 27.42 | 27.61 | 196,075 | -0.03(-0.12%) |
Sep 28, 2004 | 27.11 | 27.79 | 26.66 | 27.64 | 224,815 | +0.49(+1.80%) |
Sep 27, 2004 | 27.23 | 27.53 | 26.97 | 27.16 | 503,073 | -0.89(-3.18%) |
Sep 24, 2004 | 27.92 | 28.34 | 27.78 | 28.05 | 162,821 | +0.21(+0.76%) |
Sep 23, 2004 | 28.13 | 28.74 | 27.62 | 27.84 | 410,677 | -0.59(-2.09%) |
Sep 22, 2004 | 29.13 | 29.44 | 28.07 | 28.43 | 594,995 | -0.89(-3.03%) |
Sep 21, 2004 | 29.15 | 29.39 | 28.83 | 29.32 | 217,927 | +0.29(+0.99%) |
Sep 20, 2004 | 28.85 | 29.18 | 28.76 | 29.03 | 237,879 | -0.03(-0.09%) |
Sep 17, 2004 | 29.37 | 29.46 | 28.61 | 29.06 | 263,412 | +0.08(+0.29%) |
Sep 16, 2004 | 28.80 | 29.39 | 28.76 | 28.97 | 234,197 | +0.10(+0.35%) |
Sep 15, 2004 | 28.85 | 29.34 | 28.80 | 28.87 | 266,382 | -0.31(-1.07%) |
Sep 14, 2004 | 28.73 | 29.32 | 28.71 | 29.18 | 294,172 | +0.09(+0.32%) |
Sep 13, 2004 | 29.17 | 29.39 | 28.86 | 29.09 | 358,897 | +0.09(+0.32%) |
Sep 10, 2004 | 29.52 | 29.53 | 28.88 | 29.00 | 292,509 | -0.53(-1.80%) |
Sep 09, 2004 | 29.18 | 29.60 | 29.13 | 29.53 | 227,190 | +0.29(+1.01%) |
Sep 08, 2004 | 29.28 | 29.66 | 29.05 | 29.24 | 337,520 | -0.29(-1.00%) |
Sep 07, 2004 | 28.97 | 29.68 | 28.97 | 29.53 | 365,191 | +0.21(+0.72%) |
Sep 03, 2004 | 29.52 | 29.88 | 29.12 | 29.32 | 226,478 | -0.38(-1.28%) |
Sep 02, 2004 | 29.85 | 29.89 | 29.29 | 29.70 | 307,829 | -0.16(-0.54%) |