Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.14 | 22.24 | 21.92 | 21.97 | 28,073 | -0.17(-0.78%) |
Nov 29, 2004 | 22.12 | 22.39 | 21.75 | 22.14 | 60,305 | -0.10(-0.47%) |
Nov 26, 2004 | 21.94 | 22.25 | 21.90 | 22.25 | 13,978 | +0.39(+1.78%) |
Nov 24, 2004 | 21.60 | 21.93 | 21.60 | 21.86 | 26,455 | +0.35(+1.61%) |
Nov 23, 2004 | 21.64 | 21.93 | 21.41 | 21.51 | 39,048 | -0.26(-1.19%) |
Nov 22, 2004 | 21.16 | 21.83 | 21.16 | 21.77 | 178,375 | +0.48(+2.24%) |
Nov 19, 2004 | 21.47 | 21.81 | 21.09 | 21.29 | 105,477 | -0.29(-1.32%) |
Nov 18, 2004 | 21.73 | 21.80 | 21.54 | 21.58 | 79,252 | -0.26(-1.19%) |
Nov 17, 2004 | 21.52 | 22.10 | 21.52 | 21.84 | 252,429 | +0.45(+2.10%) |
Nov 16, 2004 | 21.39 | 21.89 | 21.38 | 21.39 | 171,212 | -0.01(-0.04%) |
Nov 15, 2004 | 22.12 | 22.29 | 21.25 | 21.40 | 168,324 | -0.85(-3.81%) |
Nov 12, 2004 | 21.69 | 22.25 | 21.42 | 22.25 | 91,844 | +0.87(+4.09%) |
Nov 11, 2004 | 21.57 | 21.65 | 21.21 | 21.37 | 85,028 | -0.20(-0.92%) |
Nov 10, 2004 | 21.33 | 21.60 | 21.13 | 21.57 | 87,801 | +0.33(+1.55%) |
Nov 09, 2004 | 21.22 | 21.31 | 21.16 | 21.24 | 59,034 | +0.02(+0.08%) |
Nov 08, 2004 | 21.09 | 21.43 | 21.07 | 21.22 | 178,837 | +0.01(+0.04%) |
Nov 05, 2004 | 20.77 | 21.22 | 20.67 | 21.22 | 121,651 | +0.55(+2.64%) |
Nov 04, 2004 | 20.69 | 20.86 | 20.54 | 20.67 | 91,729 | -0.10(-0.50%) |
Nov 03, 2004 | 20.72 | 21.15 | 20.56 | 20.77 | 127,427 | +0.04(+0.21%) |
Nov 02, 2004 | 20.21 | 20.87 | 20.17 | 20.73 | 208,066 | +0.65(+3.23%) |
Nov 01, 2004 | 19.61 | 20.15 | 19.52 | 20.08 | 792,177 | +0.48(+2.43%) |
Oct 29, 2004 | 19.61 | 19.68 | 19.48 | 19.61 | 143,832 | +0.00(+0.00%) |
Oct 28, 2004 | 19.40 | 19.74 | 19.22 | 19.61 | 97,159 | +0.15(+0.76%) |
Oct 27, 2004 | 19.67 | 19.67 | 19.22 | 19.46 | 112,177 | -0.23(-1.14%) |
Oct 26, 2004 | 19.26 | 19.69 | 19.07 | 19.68 | 92,538 | +0.37(+1.93%) |
Oct 25, 2004 | 19.07 | 19.38 | 18.91 | 19.31 | 100,047 | +0.11(+0.59%) |
Oct 22, 2004 | 18.61 | 19.42 | 18.48 | 19.20 | 170,057 | +0.42(+2.21%) |
Oct 21, 2004 | 18.52 | 18.78 | 18.00 | 18.78 | 144,525 | +0.82(+4.58%) |
Oct 20, 2004 | 17.75 | 18.03 | 17.66 | 17.96 | 76,595 | +0.12(+0.68%) |
Oct 19, 2004 | 18.19 | 18.23 | 17.84 | 17.84 | 41,590 | -0.23(-1.29%) |
Oct 18, 2004 | 17.78 | 18.23 | 17.61 | 18.07 | 56,146 | +0.21(+1.16%) |
Oct 15, 2004 | 17.73 | 17.87 | 17.43 | 17.87 | 76,133 | +0.14(+0.78%) |
Oct 14, 2004 | 17.92 | 17.92 | 17.35 | 17.73 | 46,557 | -0.24(-1.35%) |
Oct 13, 2004 | 18.26 | 18.30 | 17.74 | 17.97 | 52,218 | -0.27(-1.47%) |
Oct 12, 2004 | 18.18 | 18.33 | 18.03 | 18.24 | 41,128 | -0.03(-0.19%) |
Oct 11, 2004 | 18.58 | 18.62 | 18.24 | 18.27 | 42,860 | -0.29(-1.59%) |
Oct 08, 2004 | 18.59 | 18.74 | 18.44 | 18.57 | 51,063 | -0.16(-0.83%) |
Oct 07, 2004 | 19.04 | 19.04 | 18.66 | 18.72 | 63,656 | -0.40(-2.08%) |
Oct 06, 2004 | 18.84 | 19.13 | 18.75 | 19.12 | 54,529 | +0.38(+2.03%) |
Oct 05, 2004 | 18.95 | 18.98 | 18.69 | 18.74 | 50,832 | -0.29(-1.55%) |
Oct 04, 2004 | 18.88 | 19.26 | 18.88 | 19.03 | 71,627 | -0.06(-0.32%) |
Oct 01, 2004 | 18.45 | 19.25 | 18.43 | 19.09 | 70,241 | +0.69(+3.76%) |
Sep 30, 2004 | 18.30 | 18.67 | 18.30 | 18.40 | 69,316 | +0.10(+0.57%) |
Sep 29, 2004 | 18.27 | 18.30 | 18.11 | 18.30 | 50,485 | -0.02(-0.09%) |
Sep 28, 2004 | 18.03 | 18.35 | 17.83 | 18.32 | 41,474 | +0.42(+2.32%) |
Sep 27, 2004 | 18.28 | 18.28 | 17.86 | 17.90 | 48,983 | -0.35(-1.90%) |
Sep 24, 2004 | 18.10 | 18.51 | 18.05 | 18.25 | 56,262 | +0.06(+0.33%) |
Sep 23, 2004 | 18.48 | 18.52 | 18.09 | 18.19 | 37,546 | -0.21(-1.13%) |
Sep 22, 2004 | 19.13 | 19.13 | 18.24 | 18.39 | 68,046 | -0.86(-4.45%) |
Sep 21, 2004 | 19.03 | 19.32 | 18.91 | 19.25 | 19,639 | +0.35(+1.88%) |
Sep 20, 2004 | 19.20 | 19.30 | 18.71 | 18.90 | 34,773 | -0.30(-1.58%) |
Sep 17, 2004 | 19.37 | 19.38 | 19.01 | 19.20 | 161,046 | -0.09(-0.45%) |
Sep 16, 2004 | 19.23 | 19.43 | 19.12 | 19.29 | 50,832 | +0.05(+0.27%) |
Sep 15, 2004 | 19.22 | 19.39 | 18.84 | 19.23 | 183,458 | +0.88(+4.81%) |
Sep 14, 2004 | 18.45 | 18.56 | 18.18 | 18.35 | 41,012 | -0.19(-1.03%) |
Sep 13, 2004 | 18.56 | 18.66 | 18.44 | 18.54 | 41,705 | -0.10(-0.56%) |
Sep 10, 2004 | 18.84 | 18.84 | 18.45 | 18.64 | 44,247 | -0.29(-1.51%) |
Sep 09, 2004 | 18.74 | 18.95 | 18.59 | 18.93 | 34,080 | +0.28(+1.48%) |
Sep 08, 2004 | 18.64 | 18.98 | 18.59 | 18.65 | 47,597 | +0.15(+0.80%) |
Sep 07, 2004 | 18.65 | 18.75 | 18.48 | 18.51 | 152,497 | -0.15(-0.79%) |
Sep 03, 2004 | 19.26 | 19.48 | 18.64 | 18.65 | 34,080 | -0.60(-3.10%) |
Sep 02, 2004 | 18.33 | 19.26 | 18.31 | 19.25 | 83,642 | +1.05(+5.75%) |