Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.34 | 20.34 | 20.05 | 20.08 | 228,434 | -0.27(-1.35%) |
Nov 29, 2004 | 20.30 | 20.39 | 20.10 | 20.36 | 141,723 | +0.11(+0.56%) |
Nov 26, 2004 | 20.17 | 20.32 | 20.17 | 20.24 | 52,558 | -0.01(-0.05%) |
Nov 24, 2004 | 20.22 | 20.32 | 20.19 | 20.25 | 143,768 | -0.01(-0.07%) |
Nov 23, 2004 | 20.18 | 20.32 | 20.07 | 20.27 | 197,349 | +0.08(+0.41%) |
Nov 22, 2004 | 20.24 | 20.29 | 20.11 | 20.19 | 164,015 | +0.04(+0.19%) |
Nov 19, 2004 | 20.26 | 20.27 | 20.07 | 20.15 | 133,134 | -0.09(-0.46%) |
Nov 18, 2004 | 20.15 | 20.24 | 20.05 | 20.24 | 147,654 | +0.12(+0.58%) |
Nov 17, 2004 | 20.17 | 20.18 | 20.05 | 20.12 | 145,404 | -0.05(-0.24%) |
Nov 16, 2004 | 20.05 | 20.28 | 20.02 | 20.17 | 138,247 | +0.06(+0.29%) |
Nov 15, 2004 | 20.15 | 20.22 | 20.01 | 20.11 | 136,202 | +0.01(+0.07%) |
Nov 12, 2004 | 20.00 | 20.30 | 19.90 | 20.10 | 184,465 | +0.12(+0.61%) |
Nov 11, 2004 | 19.93 | 20.02 | 19.81 | 19.97 | 120,250 | +0.05(+0.25%) |
Nov 10, 2004 | 19.99 | 20.05 | 19.85 | 19.93 | 125,158 | -0.01(-0.07%) |
Nov 09, 2004 | 19.93 | 19.95 | 19.75 | 19.94 | 210,642 | -0.06(-0.29%) |
Nov 08, 2004 | 20.09 | 20.17 | 19.85 | 20.00 | 201,848 | -0.01(-0.07%) |
Nov 05, 2004 | 20.05 | 20.15 | 20.00 | 20.01 | 158,493 | +0.04(+0.20%) |
Nov 04, 2004 | 20.15 | 20.20 | 19.88 | 19.97 | 249,499 | -0.38(-1.87%) |
Nov 03, 2004 | 20.41 | 20.53 | 20.33 | 20.36 | 213,505 | +0.00(+0.02%) |
Nov 02, 2004 | 20.41 | 20.52 | 20.29 | 20.35 | 224,753 | +0.03(+0.17%) |
Nov 01, 2004 | 20.12 | 20.37 | 20.10 | 20.32 | 210,642 | +0.29(+1.47%) |
Oct 29, 2004 | 20.05 | 20.23 | 19.90 | 20.02 | 404,924 | -0.02(-0.12%) |
Oct 28, 2004 | 20.06 | 20.18 | 19.96 | 20.05 | 349,707 | -0.11(-0.53%) |
Oct 27, 2004 | 20.31 | 20.42 | 20.15 | 20.16 | 166,878 | -0.16(-0.79%) |
Oct 26, 2004 | 20.29 | 20.42 | 20.22 | 20.32 | 228,843 | +0.04(+0.22%) |
Oct 25, 2004 | 20.16 | 20.34 | 20.16 | 20.27 | 194,691 | +0.03(+0.17%) |
Oct 22, 2004 | 20.22 | 20.29 | 20.14 | 20.24 | 275,267 | +0.00(+0.00%) |
Oct 21, 2004 | 20.29 | 20.33 | 20.15 | 20.24 | 138,860 | -0.00(-0.02%) |
Oct 20, 2004 | 20.10 | 20.24 | 20.05 | 20.24 | 246,636 | +0.19(+0.93%) |
Oct 19, 2004 | 20.30 | 20.37 | 20.05 | 20.06 | 521,289 | -0.26(-1.28%) |
Oct 18, 2004 | 20.66 | 20.66 | 20.29 | 20.32 | 740,112 | -0.22(-1.09%) |
Oct 15, 2004 | 20.54 | 20.65 | 20.54 | 20.54 | 385,701 | +0.00(+0.02%) |
Oct 14, 2004 | 20.78 | 20.79 | 20.53 | 20.54 | 4,612,872 | -0.24(-1.18%) |
Oct 13, 2004 | 21.15 | 21.15 | 20.78 | 20.78 | 548,693 | -0.43(-2.03%) |
Oct 12, 2004 | 21.32 | 21.32 | 21.15 | 21.21 | 268,518 | -0.42(-1.94%) |
Oct 11, 2004 | 21.99 | 21.99 | 21.63 | 21.63 | 118,000 | -0.28(-1.27%) |
Oct 08, 2004 | 21.98 | 21.99 | 21.85 | 21.91 | 29,858 | +0.03(+0.13%) |
Oct 07, 2004 | 21.98 | 21.98 | 21.80 | 21.88 | 29,244 | -0.10(-0.47%) |
Oct 06, 2004 | 21.96 | 22.00 | 21.91 | 21.98 | 24,949 | +0.08(+0.38%) |
Oct 05, 2004 | 21.74 | 21.98 | 21.72 | 21.90 | 72,804 | +0.17(+0.79%) |
Oct 04, 2004 | 21.71 | 21.73 | 21.55 | 21.73 | 60,738 | +0.09(+0.43%) |
Oct 01, 2004 | 21.47 | 21.66 | 21.37 | 21.64 | 36,606 | +0.12(+0.55%) |
Sep 30, 2004 | 21.69 | 21.69 | 21.47 | 21.52 | 44,173 | -0.11(-0.50%) |
Sep 29, 2004 | 21.60 | 21.71 | 21.51 | 21.63 | 46,218 | +0.02(+0.11%) |
Sep 28, 2004 | 21.66 | 21.67 | 21.54 | 21.60 | 59,511 | +0.02(+0.11%) |
Sep 27, 2004 | 21.32 | 21.58 | 21.32 | 21.58 | 74,645 | +0.24(+1.15%) |
Sep 24, 2004 | 21.34 | 21.41 | 21.30 | 21.33 | 48,672 | +0.01(+0.07%) |
Sep 23, 2004 | 21.32 | 21.34 | 21.17 | 21.32 | 40,287 | +0.04(+0.18%) |
Sep 22, 2004 | 21.24 | 21.36 | 21.15 | 21.28 | 56,853 | -0.05(-0.25%) |
Sep 21, 2004 | 21.34 | 21.40 | 21.24 | 21.33 | 42,537 | +0.06(+0.30%) |
Sep 20, 2004 | 21.29 | 21.35 | 21.23 | 21.27 | 37,424 | +0.03(+0.14%) |
Sep 17, 2004 | 21.36 | 21.46 | 21.20 | 21.24 | 45,605 | -0.22(-1.00%) |
Sep 16, 2004 | 21.24 | 21.46 | 21.19 | 21.46 | 77,508 | +0.28(+1.34%) |
Sep 15, 2004 | 21.31 | 21.31 | 20.91 | 21.17 | 55,012 | -0.07(-0.32%) |
Sep 14, 2004 | 21.26 | 21.32 | 21.17 | 21.24 | 63,397 | +0.02(+0.09%) |
Sep 13, 2004 | 21.17 | 21.22 | 20.98 | 21.22 | 54,603 | +0.10(+0.46%) |
Sep 10, 2004 | 21.17 | 21.22 | 20.97 | 21.12 | 57,262 | +0.00(+0.00%) |
Sep 09, 2004 | 20.97 | 21.15 | 20.83 | 21.12 | 86,302 | +0.16(+0.77%) |
Sep 08, 2004 | 20.96 | 21.02 | 20.95 | 20.96 | 44,173 | +0.00(+0.02%) |
Sep 07, 2004 | 20.98 | 21.01 | 20.83 | 20.96 | 29,653 | +0.01(+0.05%) |
Sep 03, 2004 | 20.76 | 21.01 | 20.76 | 20.95 | 28,426 | +0.17(+0.80%) |
Sep 02, 2004 | 20.61 | 20.78 | 20.61 | 20.78 | 57,466 | +0.15(+0.71%) |