Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.90 | 24.83 | 23.90 | 24.38 | 1,682 | -0.72(-2.88%) |
Nov 29, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 120 | +0.16(+0.63%) |
Nov 26, 2004 | 24.55 | 24.94 | 24.55 | 24.94 | 360 | +0.58(+2.39%) |
Nov 24, 2004 | 24.54 | 24.54 | 24.36 | 24.36 | 240 | +0.27(+1.14%) |
Nov 23, 2004 | 23.72 | 24.21 | 23.72 | 24.09 | 3,966 | +0.47(+2.01%) |
Nov 22, 2004 | 23.05 | 23.61 | 23.05 | 23.61 | 1,442 | +0.32(+1.36%) |
Nov 19, 2004 | 23.66 | 23.98 | 23.21 | 23.30 | 3,966 | -0.55(-2.30%) |
Nov 18, 2004 | 24.10 | 24.10 | 23.84 | 23.84 | 841 | -0.74(-3.01%) |
Nov 17, 2004 | 25.57 | 25.57 | 24.58 | 24.58 | 1,081 | -0.46(-1.83%) |
Nov 16, 2004 | 25.10 | 25.10 | 25.04 | 25.04 | 1,201 | -0.72(-2.81%) |
Nov 15, 2004 | 24.51 | 25.77 | 24.51 | 25.77 | 841 | +0.53(+2.11%) |
Nov 12, 2004 | 25.25 | 25.25 | 25.03 | 25.23 | 600 | -0.38(-1.47%) |
Nov 11, 2004 | 25.76 | 25.96 | 25.46 | 25.61 | 2,163 | -0.03(-0.13%) |
Nov 10, 2004 | 24.93 | 25.65 | 24.93 | 25.64 | 6,490 | +0.06(+0.23%) |
Nov 09, 2004 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 25.58 | 25.58 | 25.58 | 25.58 | 360 | +0.03(+0.13%) |
Nov 05, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 24.27 | 25.55 | 24.27 | 25.55 | 6,851 | +0.61(+2.43%) |
Nov 03, 2004 | 24.44 | 24.94 | 24.44 | 24.94 | 600 | +0.11(+0.44%) |
Nov 02, 2004 | 24.21 | 24.83 | 23.94 | 24.83 | 3,125 | +0.53(+2.19%) |
Nov 01, 2004 | 24.11 | 24.30 | 23.38 | 24.30 | 3,004 | +0.22(+0.93%) |
Oct 29, 2004 | 24.08 | 24.08 | 24.08 | 24.08 | 240 | +0.79(+3.39%) |
Oct 28, 2004 | 23.30 | 23.30 | 23.19 | 23.29 | 721 | +0.00(+0.00%) |
Oct 27, 2004 | 23.47 | 23.51 | 23.09 | 23.29 | 9,014 | -0.08(-0.36%) |
Oct 26, 2004 | 23.37 | 23.37 | 23.37 | 23.37 | 120 | +0.04(+0.18%) |
Oct 25, 2004 | 23.36 | 23.38 | 23.30 | 23.33 | 1,201 | +0.45(+1.96%) |
Oct 22, 2004 | 22.97 | 23.21 | 22.88 | 22.88 | 2,403 | +0.42(+1.85%) |
Oct 21, 2004 | 22.10 | 22.51 | 22.09 | 22.46 | 4,928 | +0.39(+1.77%) |
Oct 20, 2004 | 22.16 | 22.30 | 22.04 | 22.07 | 2,524 | +0.30(+1.38%) |
Oct 19, 2004 | 21.16 | 22.06 | 21.13 | 21.77 | 3,605 | +0.39(+1.83%) |
Oct 18, 2004 | 21.62 | 21.81 | 20.48 | 21.38 | 6,009 | -0.80(-3.60%) |
Oct 15, 2004 | 22.21 | 22.23 | 22.18 | 22.18 | 2,403 | -0.02(-0.07%) |
Oct 14, 2004 | 22.20 | 22.20 | 22.20 | 22.20 | 600 | -0.62(-2.70%) |
Oct 13, 2004 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 22.17 | 22.82 | 22.05 | 22.81 | 3,605 | +0.22(+0.99%) |
Oct 11, 2004 | 22.59 | 22.59 | 22.59 | 22.59 | 120 | -0.29(-1.27%) |
Oct 08, 2004 | 22.59 | 23.17 | 22.59 | 22.88 | 1,322 | +0.08(+0.36%) |
Oct 07, 2004 | 22.90 | 22.90 | 22.80 | 22.80 | 841 | -0.37(-1.58%) |
Oct 06, 2004 | 23.16 | 23.16 | 23.16 | 23.16 | 120 | -0.57(-2.38%) |
Oct 05, 2004 | 22.80 | 23.73 | 22.80 | 23.73 | 841 | +0.76(+3.33%) |
Oct 04, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 480 | -0.42(-1.78%) |
Oct 01, 2004 | 22.96 | 23.38 | 22.88 | 23.38 | 2,644 | +0.03(+0.14%) |
Sep 30, 2004 | 22.59 | 23.46 | 22.59 | 23.35 | 3,605 | +0.26(+1.12%) |
Sep 29, 2004 | 23.10 | 23.10 | 23.09 | 23.09 | 240 | -0.18(-0.79%) |
Sep 28, 2004 | 22.59 | 23.47 | 22.59 | 23.27 | 1,201 | +0.02(+0.07%) |
Sep 27, 2004 | 23.88 | 23.88 | 23.09 | 23.25 | 3,605 | -1.04(-4.28%) |
Sep 24, 2004 | 24.29 | 24.29 | 24.29 | 24.29 | 961 | +0.00(+0.00%) |
Sep 23, 2004 | 24.13 | 24.78 | 24.13 | 24.29 | 1,081 | +0.16(+0.66%) |
Sep 22, 2004 | 24.34 | 24.34 | 24.14 | 24.14 | 721 | -0.52(-2.09%) |
Sep 21, 2004 | 26.12 | 26.12 | 24.38 | 24.65 | 3,966 | -0.10(-0.40%) |
Sep 20, 2004 | 24.76 | 24.77 | 24.75 | 24.75 | 1,923 | +0.04(+0.17%) |
Sep 17, 2004 | 25.46 | 25.46 | 24.54 | 24.71 | 1,923 | -0.42(-1.66%) |
Sep 16, 2004 | 24.34 | 25.13 | 24.34 | 25.13 | 1,923 | +0.15(+0.60%) |
Sep 15, 2004 | 24.54 | 25.02 | 24.54 | 24.98 | 600 | +0.35(+1.42%) |
Sep 14, 2004 | 25.29 | 25.29 | 24.63 | 24.63 | 841 | -0.62(-2.47%) |
Sep 13, 2004 | 26.00 | 26.00 | 25.18 | 25.25 | 1,201 | -0.78(-3.00%) |
Sep 10, 2004 | 25.58 | 26.22 | 25.38 | 26.03 | 6,370 | -0.67(-2.49%) |
Sep 09, 2004 | 26.21 | 26.71 | 26.21 | 26.70 | 480 | +0.16(+0.60%) |
Sep 08, 2004 | 26.54 | 26.54 | 26.54 | 26.54 | 120 | +0.25(+0.95%) |
Sep 07, 2004 | 25.83 | 26.29 | 25.17 | 26.29 | 1,923 | -0.33(-1.25%) |
Sep 03, 2004 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 26.39 | 26.62 | 26.39 | 26.62 | 240 | -0.33(-1.23%) |