Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.35 | 28.24 | 27.26 | 27.77 | 297,203 | +0.57(+2.11%) |
Nov 29, 2004 | 27.60 | 27.60 | 26.91 | 27.20 | 194,928 | -0.20(-0.72%) |
Nov 26, 2004 | 27.21 | 27.44 | 26.92 | 27.39 | 91,540 | +0.30(+1.09%) |
Nov 24, 2004 | 27.15 | 27.25 | 26.35 | 27.10 | 244,546 | -0.15(-0.54%) |
Nov 23, 2004 | 27.31 | 27.33 | 27.12 | 27.25 | 191,080 | +0.01(+0.04%) |
Nov 22, 2004 | 27.22 | 27.55 | 27.09 | 27.24 | 160,499 | -0.02(-0.07%) |
Nov 19, 2004 | 27.36 | 27.60 | 27.12 | 27.26 | 134,779 | -0.21(-0.76%) |
Nov 18, 2004 | 27.80 | 27.80 | 27.41 | 27.46 | 194,827 | -0.31(-1.10%) |
Nov 17, 2004 | 27.13 | 28.07 | 27.13 | 27.77 | 412,236 | +0.64(+2.37%) |
Nov 16, 2004 | 27.57 | 27.63 | 27.07 | 27.13 | 347,935 | -0.42(-1.54%) |
Nov 15, 2004 | 28.64 | 28.81 | 27.45 | 27.55 | 337,808 | -0.85(-2.99%) |
Nov 12, 2004 | 27.85 | 28.49 | 27.84 | 28.40 | 239,787 | +0.73(+2.64%) |
Nov 11, 2004 | 27.75 | 27.90 | 27.39 | 27.67 | 318,366 | +0.40(+1.48%) |
Nov 10, 2004 | 27.06 | 27.65 | 26.96 | 27.27 | 337,505 | +0.51(+1.92%) |
Nov 09, 2004 | 25.90 | 26.76 | 25.78 | 26.75 | 502,055 | +0.85(+3.28%) |
Nov 08, 2004 | 25.77 | 26.03 | 25.65 | 25.90 | 418,312 | +0.23(+0.88%) |
Nov 05, 2004 | 25.77 | 26.01 | 25.58 | 25.68 | 430,969 | +0.02(+0.08%) |
Nov 04, 2004 | 25.58 | 25.68 | 25.35 | 25.66 | 375,984 | +0.13(+0.50%) |
Nov 03, 2004 | 25.38 | 25.61 | 25.33 | 25.53 | 434,817 | +0.21(+0.82%) |
Nov 02, 2004 | 25.13 | 25.48 | 24.28 | 25.32 | 354,010 | +0.34(+1.34%) |
Nov 01, 2004 | 24.61 | 25.08 | 24.41 | 24.98 | 406,059 | +0.22(+0.88%) |
Oct 29, 2004 | 24.78 | 24.96 | 24.49 | 24.77 | 230,674 | -0.01(-0.04%) |
Oct 28, 2004 | 24.69 | 24.86 | 24.49 | 24.78 | 242,825 | +0.13(+0.52%) |
Oct 27, 2004 | 24.64 | 25.08 | 24.36 | 24.65 | 371,832 | +0.06(+0.24%) |
Oct 26, 2004 | 24.08 | 24.83 | 23.95 | 24.59 | 415,476 | +0.59(+2.47%) |
Oct 25, 2004 | 23.56 | 24.10 | 23.21 | 24.00 | 393,401 | +0.38(+1.59%) |
Oct 22, 2004 | 23.31 | 24.28 | 23.08 | 23.62 | 520,383 | +0.41(+1.79%) |
Oct 21, 2004 | 24.19 | 24.19 | 22.30 | 23.21 | 569,090 | -0.29(-1.22%) |
Oct 20, 2004 | 22.81 | 24.15 | 22.81 | 23.49 | 398,565 | +0.68(+2.99%) |
Oct 19, 2004 | 22.80 | 23.45 | 22.71 | 22.81 | 248,293 | +0.21(+0.92%) |
Oct 18, 2004 | 21.77 | 22.60 | 21.73 | 22.60 | 233,003 | +0.63(+2.88%) |
Oct 15, 2004 | 21.86 | 22.34 | 20.74 | 21.97 | 235,534 | +0.17(+0.77%) |
Oct 14, 2004 | 21.68 | 22.15 | 20.24 | 21.80 | 711,059 | +0.15(+0.68%) |
Oct 13, 2004 | 23.11 | 23.33 | 20.86 | 21.66 | 639,163 | -1.63(-7.00%) |
Oct 12, 2004 | 25.03 | 25.07 | 23.25 | 23.29 | 363,731 | -1.75(-6.98%) |
Oct 11, 2004 | 24.74 | 25.12 | 24.69 | 25.03 | 140,956 | +0.20(+0.80%) |
Oct 08, 2004 | 24.91 | 25.17 | 24.49 | 24.84 | 122,425 | -0.04(-0.16%) |
Oct 07, 2004 | 24.98 | 25.78 | 24.72 | 24.88 | 247,281 | +0.04(+0.16%) |
Oct 06, 2004 | 24.79 | 24.98 | 24.69 | 24.84 | 99,337 | +0.05(+0.20%) |
Oct 05, 2004 | 24.89 | 24.89 | 24.70 | 24.79 | 143,285 | -0.10(-0.40%) |
Oct 04, 2004 | 24.64 | 25.28 | 24.39 | 24.89 | 254,774 | +0.99(+4.13%) |
Oct 01, 2004 | 24.19 | 24.82 | 23.88 | 23.90 | 265,103 | -0.05(-0.21%) |
Sep 30, 2004 | 24.59 | 25.43 | 23.90 | 23.95 | 451,424 | +0.23(+0.96%) |
Sep 29, 2004 | 23.08 | 23.84 | 23.06 | 23.72 | 234,218 | +0.74(+3.22%) |
Sep 28, 2004 | 22.43 | 23.06 | 22.33 | 22.98 | 139,741 | +0.65(+2.92%) |
Sep 27, 2004 | 22.36 | 22.68 | 22.02 | 22.33 | 152,297 | -0.02(-0.09%) |
Sep 24, 2004 | 22.56 | 22.71 | 22.12 | 22.35 | 74,528 | -0.21(-0.92%) |
Sep 23, 2004 | 22.43 | 22.61 | 22.33 | 22.56 | 147,538 | +0.38(+1.69%) |
Sep 22, 2004 | 22.74 | 22.75 | 21.98 | 22.18 | 160,094 | -0.53(-2.35%) |
Sep 21, 2004 | 23.04 | 23.26 | 22.12 | 22.71 | 301,050 | +0.07(+0.31%) |
Sep 20, 2004 | 22.45 | 22.99 | 22.34 | 22.64 | 180,853 | +0.52(+2.37%) |
Sep 17, 2004 | 21.56 | 22.22 | 21.56 | 22.12 | 255,584 | +0.56(+2.61%) |
Sep 16, 2004 | 20.74 | 21.62 | 20.71 | 21.56 | 369,605 | +0.83(+4.00%) |
Sep 15, 2004 | 20.69 | 20.79 | 20.57 | 20.73 | 159,082 | +0.04(+0.19%) |
Sep 14, 2004 | 20.72 | 21.23 | 20.66 | 20.69 | 237,964 | +0.15(+0.72%) |
Sep 13, 2004 | 20.35 | 20.68 | 20.35 | 20.54 | 183,081 | +0.16(+0.78%) |
Sep 10, 2004 | 20.56 | 20.56 | 19.98 | 20.38 | 90,224 | -0.21(-1.01%) |
Sep 09, 2004 | 20.44 | 20.94 | 20.42 | 20.59 | 141,766 | +0.19(+0.92%) |
Sep 08, 2004 | 20.29 | 20.59 | 20.29 | 20.40 | 147,335 | +0.16(+0.78%) |
Sep 07, 2004 | 19.97 | 20.34 | 19.97 | 20.24 | 154,019 | +0.38(+1.89%) |
Sep 03, 2004 | 19.95 | 20.00 | 19.80 | 19.87 | 73,414 | -0.08(-0.40%) |
Sep 02, 2004 | 20.00 | 20.05 | 19.65 | 19.95 | 106,324 | -0.05(-0.25%) |