Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.75 | 22.06 | 21.75 | 22.06 | 19,375 | +0.31(+1.42%) |
Nov 29, 2004 | 21.68 | 21.75 | 21.66 | 21.75 | 17,760 | +0.09(+0.43%) |
Nov 26, 2004 | 21.21 | 21.68 | 21.04 | 21.66 | 34,230 | +0.33(+1.54%) |
Nov 24, 2004 | 21.21 | 21.40 | 21.21 | 21.33 | 22,927 | +0.12(+0.57%) |
Nov 23, 2004 | 21.21 | 21.22 | 21.17 | 21.21 | 57,480 | +0.00(+0.00%) |
Nov 22, 2004 | 21.18 | 21.21 | 21.18 | 21.21 | 27,448 | +0.05(+0.22%) |
Nov 19, 2004 | 21.21 | 21.21 | 21.15 | 21.17 | 13,239 | -0.05(-0.22%) |
Nov 18, 2004 | 21.21 | 21.21 | 21.14 | 21.21 | 10,656 | +0.02(+0.07%) |
Nov 17, 2004 | 21.15 | 21.21 | 21.11 | 21.20 | 24,219 | -0.02(-0.07%) |
Nov 16, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 14,854 | +0.00(+0.00%) |
Nov 15, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 17,437 | +0.00(+0.00%) |
Nov 12, 2004 | 21.20 | 21.21 | 21.19 | 21.21 | 24,542 | +0.00(+0.00%) |
Nov 11, 2004 | 21.21 | 21.21 | 21.20 | 21.21 | 24,865 | +0.00(+0.01%) |
Nov 10, 2004 | 21.21 | 21.21 | 21.09 | 21.21 | 29,709 | -0.00(-0.01%) |
Nov 09, 2004 | 21.21 | 21.21 | 21.17 | 21.21 | 42,949 | +0.00(+0.00%) |
Nov 08, 2004 | 21.13 | 21.21 | 21.12 | 21.21 | 68,137 | +0.16(+0.75%) |
Nov 05, 2004 | 20.98 | 21.13 | 20.90 | 21.05 | 53,282 | +0.07(+0.35%) |
Nov 04, 2004 | 21.03 | 21.03 | 20.95 | 20.98 | 13,885 | +0.01(+0.06%) |
Nov 03, 2004 | 21.03 | 21.03 | 20.95 | 20.97 | 14,531 | -0.06(-0.28%) |
Nov 02, 2004 | 21.03 | 21.03 | 20.96 | 21.03 | 6,135 | +0.03(+0.15%) |
Nov 01, 2004 | 20.98 | 21.12 | 20.89 | 21.00 | 30,032 | +0.02(+0.09%) |
Oct 29, 2004 | 21.08 | 21.08 | 20.87 | 20.98 | 24,219 | -0.11(-0.50%) |
Oct 28, 2004 | 20.98 | 21.15 | 20.95 | 21.08 | 22,927 | -0.04(-0.19%) |
Oct 27, 2004 | 21.08 | 21.15 | 20.78 | 21.12 | 31,323 | -0.03(-0.13%) |
Oct 26, 2004 | 21.01 | 21.15 | 20.90 | 21.15 | 33,584 | +0.09(+0.44%) |
Oct 25, 2004 | 21.06 | 21.06 | 21.03 | 21.06 | 34,553 | +0.06(+0.28%) |
Oct 22, 2004 | 20.86 | 21.06 | 20.86 | 21.00 | 18,083 | +0.14(+0.68%) |
Oct 21, 2004 | 20.83 | 20.95 | 20.83 | 20.86 | 19,698 | +0.03(+0.15%) |
Oct 20, 2004 | 20.83 | 20.83 | 20.78 | 20.83 | 24,219 | +0.00(+0.01%) |
Oct 19, 2004 | 20.84 | 20.84 | 20.75 | 20.82 | 21,636 | -0.02(-0.09%) |
Oct 18, 2004 | 20.81 | 20.85 | 20.75 | 20.84 | 31,646 | +0.03(+0.15%) |
Oct 15, 2004 | 20.85 | 20.90 | 20.75 | 20.81 | 27,448 | +0.03(+0.16%) |
Oct 14, 2004 | 20.75 | 20.78 | 20.65 | 20.78 | 32,292 | +0.06(+0.28%) |
Oct 13, 2004 | 21.66 | 21.66 | 20.44 | 20.72 | 128,524 | -0.88(-4.09%) |
Oct 12, 2004 | 21.30 | 21.77 | 21.30 | 21.60 | 98,169 | +0.30(+1.40%) |
Oct 11, 2004 | 21.21 | 21.30 | 21.12 | 21.30 | 114,315 | +0.24(+1.16%) |
Oct 08, 2004 | 21.00 | 21.12 | 20.98 | 21.06 | 113,992 | +0.08(+0.37%) |
Oct 07, 2004 | 20.76 | 21.13 | 20.65 | 20.98 | 191,494 | +0.56(+2.73%) |
Oct 06, 2004 | 20.41 | 20.44 | 20.28 | 20.42 | 130,784 | +0.01(+0.05%) |
Oct 05, 2004 | 20.19 | 20.42 | 20.11 | 20.41 | 297,414 | +0.69(+3.49%) |
Oct 04, 2004 | 19.35 | 19.73 | 19.26 | 19.73 | 156,618 | +0.84(+4.43%) |
Oct 01, 2004 | 18.50 | 18.89 | 18.41 | 18.89 | 27,771 | +0.32(+1.70%) |
Sep 30, 2004 | 18.43 | 18.57 | 18.33 | 18.57 | 4,520 | +0.15(+0.81%) |
Sep 29, 2004 | 18.58 | 18.66 | 18.43 | 18.43 | 5,166 | -0.15(-0.83%) |
Sep 28, 2004 | 18.50 | 18.58 | 18.50 | 18.58 | 4,198 | -0.15(-0.83%) |
Sep 27, 2004 | 18.82 | 18.86 | 18.73 | 18.73 | 4,520 | -0.15(-0.82%) |
Sep 24, 2004 | 18.92 | 18.92 | 18.89 | 18.89 | 968 | +0.00(+0.00%) |
Sep 23, 2004 | 18.86 | 18.97 | 18.81 | 18.89 | 3,552 | +0.09(+0.49%) |
Sep 22, 2004 | 18.43 | 18.80 | 18.43 | 18.80 | 5,166 | +0.37(+2.02%) |
Sep 21, 2004 | 18.44 | 18.44 | 18.43 | 18.43 | 1,291 | +0.06(+0.34%) |
Sep 20, 2004 | 18.27 | 18.36 | 18.27 | 18.36 | 4,520 | +0.17(+0.94%) |
Sep 17, 2004 | 18.42 | 18.42 | 18.12 | 18.19 | 23,573 | -0.33(-1.76%) |
Sep 16, 2004 | 18.50 | 18.52 | 18.43 | 18.52 | 2,906 | +0.09(+0.50%) |
Sep 15, 2004 | 18.50 | 18.50 | 18.43 | 18.43 | 1,614 | -0.02(-0.08%) |
Sep 14, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 322 | -0.08(-0.42%) |
Sep 13, 2004 | 18.58 | 18.58 | 18.52 | 18.52 | 2,906 | -0.06(-0.33%) |
Sep 10, 2004 | 18.58 | 18.58 | 18.58 | 18.58 | 645 | +0.08(+0.42%) |
Sep 09, 2004 | 18.43 | 18.50 | 18.35 | 18.50 | 2,260 | +0.15(+0.84%) |
Sep 08, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 322 | +0.02(+0.08%) |
Sep 07, 2004 | 18.18 | 18.33 | 18.12 | 18.33 | 9,687 | +0.22(+1.20%) |
Sep 03, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 322 | +0.02(+0.14%) |
Sep 02, 2004 | 18.19 | 18.21 | 18.02 | 18.09 | 12,271 | -0.18(-0.98%) |