Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.89 | 24.93 | 24.45 | 24.45 | 754,211 | -0.72(-2.85%) |
Nov 29, 2004 | 25.04 | 25.30 | 24.24 | 25.17 | 751,479 | +0.18(+0.73%) |
Nov 26, 2004 | 24.98 | 25.06 | 24.88 | 24.98 | 46,036 | -0.07(-0.26%) |
Nov 24, 2004 | 24.82 | 25.05 | 24.71 | 25.05 | 213,927 | +0.27(+1.09%) |
Nov 23, 2004 | 24.43 | 24.79 | 23.99 | 24.78 | 461,051 | +0.23(+0.92%) |
Nov 22, 2004 | 23.68 | 24.60 | 23.63 | 24.55 | 321,711 | +0.48(+2.01%) |
Nov 19, 2004 | 24.44 | 24.45 | 23.90 | 24.07 | 405,588 | -0.54(-2.20%) |
Nov 18, 2004 | 24.72 | 24.73 | 24.19 | 24.61 | 440,833 | -0.22(-0.88%) |
Nov 17, 2004 | 23.62 | 25.12 | 23.62 | 24.83 | 917,184 | +1.24(+5.24%) |
Nov 16, 2004 | 24.27 | 24.27 | 23.57 | 23.59 | 414,058 | -0.67(-2.78%) |
Nov 15, 2004 | 24.05 | 24.36 | 23.83 | 24.27 | 395,889 | +0.22(+0.91%) |
Nov 12, 2004 | 23.95 | 24.08 | 23.51 | 24.05 | 261,740 | +0.11(+0.46%) |
Nov 11, 2004 | 23.30 | 23.97 | 23.07 | 23.94 | 398,211 | +0.63(+2.70%) |
Nov 10, 2004 | 22.55 | 23.34 | 22.39 | 23.31 | 465,012 | +0.76(+3.38%) |
Nov 09, 2004 | 22.62 | 22.84 | 22.47 | 22.55 | 679,623 | -0.44(-1.91%) |
Nov 08, 2004 | 22.98 | 23.21 | 22.92 | 22.99 | 350,535 | +0.01(+0.06%) |
Nov 05, 2004 | 22.82 | 23.53 | 22.69 | 22.97 | 737,955 | +0.21(+0.90%) |
Nov 04, 2004 | 22.07 | 22.77 | 21.77 | 22.77 | 792,324 | +0.66(+2.98%) |
Nov 03, 2004 | 21.30 | 22.11 | 21.26 | 22.11 | 1,151,466 | +1.22(+5.85%) |
Nov 02, 2004 | 20.68 | 21.20 | 20.28 | 20.88 | 800,384 | +0.18(+0.88%) |
Nov 01, 2004 | 20.31 | 20.77 | 20.17 | 20.70 | 506,814 | +0.34(+1.69%) |
Oct 29, 2004 | 20.41 | 20.43 | 20.02 | 20.36 | 434,822 | -0.07(-0.32%) |
Oct 28, 2004 | 20.17 | 20.65 | 20.06 | 20.42 | 456,952 | +0.18(+0.90%) |
Oct 27, 2004 | 19.65 | 20.31 | 19.35 | 20.24 | 548,616 | +0.54(+2.75%) |
Oct 26, 2004 | 19.38 | 19.71 | 19.00 | 19.70 | 674,022 | +0.29(+1.51%) |
Oct 25, 2004 | 18.78 | 19.51 | 18.72 | 19.41 | 510,913 | +0.62(+3.31%) |
Oct 22, 2004 | 18.92 | 19.12 | 18.74 | 18.78 | 500,257 | -0.10(-0.54%) |
Oct 21, 2004 | 19.12 | 19.22 | 18.75 | 18.89 | 963,631 | -0.23(-1.22%) |
Oct 20, 2004 | 18.96 | 19.52 | 18.92 | 19.12 | 691,918 | +0.10(+0.54%) |
Oct 19, 2004 | 19.11 | 19.55 | 18.98 | 19.02 | 505,585 | -0.05(-0.27%) |
Oct 18, 2004 | 18.83 | 19.34 | 18.39 | 19.07 | 728,802 | +0.24(+1.28%) |
Oct 15, 2004 | 18.58 | 19.07 | 18.48 | 18.83 | 472,116 | +0.26(+1.38%) |
Oct 14, 2004 | 18.85 | 18.95 | 18.39 | 18.57 | 657,766 | -0.27(-1.44%) |
Oct 13, 2004 | 19.55 | 19.58 | 18.62 | 18.84 | 1,013,492 | -0.04(-0.23%) |
Oct 12, 2004 | 19.00 | 19.00 | 18.68 | 18.89 | 588,779 | -0.12(-0.65%) |
Oct 11, 2004 | 19.27 | 19.27 | 18.84 | 19.01 | 636,455 | -0.25(-1.29%) |
Oct 08, 2004 | 19.43 | 19.68 | 19.17 | 19.26 | 673,749 | -0.17(-0.87%) |
Oct 07, 2004 | 19.65 | 19.73 | 19.36 | 19.43 | 666,782 | -0.22(-1.12%) |
Oct 06, 2004 | 19.51 | 19.71 | 19.40 | 19.65 | 511,459 | +0.24(+1.24%) |
Oct 05, 2004 | 19.25 | 19.77 | 18.90 | 19.41 | 997,646 | -0.87(-4.30%) |
Oct 04, 2004 | 20.31 | 20.74 | 20.11 | 20.28 | 1,333,155 | +0.03(+0.14%) |
Oct 01, 2004 | 19.38 | 20.27 | 19.38 | 20.25 | 608,177 | +0.87(+4.50%) |
Sep 30, 2004 | 19.33 | 19.68 | 19.14 | 19.38 | 719,649 | +0.09(+0.46%) |
Sep 29, 2004 | 19.18 | 19.57 | 19.07 | 19.29 | 398,075 | +0.19(+1.00%) |
Sep 28, 2004 | 19.21 | 19.33 | 18.89 | 19.10 | 809,264 | +0.14(+0.73%) |
Sep 27, 2004 | 19.76 | 19.76 | 18.80 | 18.96 | 1,100,921 | -0.93(-4.67%) |
Sep 24, 2004 | 20.26 | 20.31 | 19.77 | 19.89 | 422,254 | -0.34(-1.70%) |
Sep 23, 2004 | 20.45 | 20.45 | 20.13 | 20.23 | 452,035 | -0.22(-1.07%) |
Sep 22, 2004 | 20.72 | 20.72 | 20.36 | 20.45 | 255,183 | -0.37(-1.79%) |
Sep 21, 2004 | 20.58 | 20.89 | 20.31 | 20.83 | 440,286 | +0.28(+1.35%) |
Sep 20, 2004 | 20.83 | 20.87 | 20.50 | 20.55 | 461,734 | -0.27(-1.30%) |
Sep 17, 2004 | 20.50 | 20.99 | 20.31 | 20.82 | 835,766 | +0.46(+2.27%) |
Sep 16, 2004 | 20.16 | 20.49 | 20.16 | 20.36 | 264,062 | +0.25(+1.24%) |
Sep 15, 2004 | 20.14 | 20.22 | 19.85 | 20.11 | 295,619 | -0.06(-0.29%) |
Sep 14, 2004 | 20.44 | 20.45 | 20.17 | 20.17 | 299,307 | -0.27(-1.33%) |
Sep 13, 2004 | 20.39 | 20.44 | 20.20 | 20.44 | 387,282 | +0.38(+1.90%) |
Sep 10, 2004 | 19.94 | 20.08 | 19.65 | 20.06 | 220,758 | +0.15(+0.77%) |
Sep 09, 2004 | 19.84 | 20.12 | 19.72 | 19.90 | 482,908 | +0.12(+0.63%) |
Sep 08, 2004 | 20.37 | 20.41 | 19.58 | 19.78 | 716,644 | -0.41(-2.03%) |
Sep 07, 2004 | 19.73 | 20.27 | 19.73 | 20.19 | 876,065 | +0.80(+4.11%) |
Sep 03, 2004 | 19.18 | 19.59 | 18.93 | 19.39 | 420,478 | +0.23(+1.18%) |
Sep 02, 2004 | 18.80 | 19.31 | 18.80 | 19.16 | 366,518 | +0.39(+2.07%) |