Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.18 | 26.39 | 25.85 | 26.09 | 137,389 | +0.35(+1.35%) |
Nov 29, 2004 | 25.79 | 25.91 | 25.62 | 25.74 | 130,070 | -0.46(-1.77%) |
Nov 26, 2004 | 26.06 | 26.25 | 26.06 | 26.21 | 71,522 | +0.29(+1.14%) |
Nov 24, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 53,225 | -0.54(-2.05%) |
Nov 23, 2004 | 26.57 | 26.69 | 26.27 | 26.45 | 488,015 | +0.24(+0.92%) |
Nov 22, 2004 | 25.13 | 26.31 | 24.76 | 26.21 | 112,273 | +1.20(+4.81%) |
Nov 19, 2004 | 25.43 | 25.43 | 24.77 | 25.01 | 46,073 | -0.21(-0.83%) |
Nov 18, 2004 | 25.68 | 25.68 | 25.04 | 25.22 | 37,258 | -0.45(-1.76%) |
Nov 17, 2004 | 25.79 | 26.03 | 25.56 | 25.67 | 101,295 | +0.75(+2.99%) |
Nov 16, 2004 | 25.13 | 25.14 | 24.83 | 24.93 | 117,928 | -0.08(-0.34%) |
Nov 15, 2004 | 25.10 | 25.22 | 25.01 | 25.01 | 37,091 | -0.01(-0.02%) |
Nov 12, 2004 | 24.74 | 25.13 | 24.64 | 25.02 | 76,845 | +0.49(+1.99%) |
Nov 11, 2004 | 24.23 | 24.64 | 23.87 | 24.53 | 397,032 | +0.88(+3.74%) |
Nov 10, 2004 | 23.69 | 23.75 | 23.46 | 23.65 | 77,676 | +0.89(+3.91%) |
Nov 09, 2004 | 22.30 | 22.76 | 22.06 | 22.76 | 69,193 | +0.13(+0.56%) |
Nov 08, 2004 | 22.43 | 22.63 | 22.21 | 22.63 | 65,368 | -0.18(-0.79%) |
Nov 05, 2004 | 22.67 | 22.93 | 22.55 | 22.81 | 107,782 | +0.14(+0.64%) |
Nov 04, 2004 | 22.36 | 22.67 | 22.36 | 22.67 | 311,538 | -0.02(-0.11%) |
Nov 03, 2004 | 22.56 | 22.69 | 21.88 | 22.69 | 809,866 | +0.84(+3.82%) |
Nov 02, 2004 | 22.15 | 22.17 | 21.85 | 21.85 | 98,468 | -0.24(-1.09%) |
Nov 01, 2004 | 22.24 | 22.24 | 22.09 | 22.09 | 142,379 | +0.09(+0.41%) |
Oct 29, 2004 | 21.79 | 22.18 | 21.79 | 22.00 | 162,671 | +0.48(+2.23%) |
Oct 28, 2004 | 20.98 | 21.70 | 20.95 | 21.52 | 238,186 | +0.10(+0.48%) |
Oct 27, 2004 | 20.86 | 21.48 | 20.57 | 21.42 | 162,339 | +1.04(+5.10%) |
Oct 26, 2004 | 20.20 | 20.46 | 19.96 | 20.38 | 48,402 | +0.48(+2.42%) |
Oct 25, 2004 | 19.88 | 20.00 | 19.45 | 19.90 | 86,159 | -0.18(-0.90%) |
Oct 22, 2004 | 20.29 | 20.54 | 20.02 | 20.08 | 421,316 | +0.21(+1.06%) |
Oct 21, 2004 | 19.84 | 20.38 | 19.84 | 19.87 | 433,459 | +0.18(+0.92%) |
Oct 20, 2004 | 19.48 | 19.69 | 19.35 | 19.69 | 152,193 | +0.11(+0.58%) |
Oct 19, 2004 | 19.87 | 20.26 | 19.56 | 19.58 | 71,356 | -0.29(-1.48%) |
Oct 18, 2004 | 19.67 | 19.88 | 19.33 | 19.87 | 163,337 | +0.32(+1.63%) |
Oct 15, 2004 | 19.42 | 19.75 | 19.41 | 19.55 | 86,658 | +0.45(+2.36%) |
Oct 14, 2004 | 18.76 | 19.23 | 18.76 | 19.10 | 128,075 | -0.41(-2.13%) |
Oct 13, 2004 | 20.56 | 20.56 | 19.24 | 19.52 | 496,997 | -0.93(-4.56%) |
Oct 12, 2004 | 20.62 | 20.62 | 20.38 | 20.45 | 40,085 | -0.17(-0.82%) |
Oct 11, 2004 | 20.62 | 20.71 | 20.50 | 20.62 | 69,360 | +0.05(+0.26%) |
Oct 08, 2004 | 20.68 | 20.83 | 20.44 | 20.56 | 70,857 | +0.12(+0.59%) |
Oct 07, 2004 | 20.32 | 20.56 | 20.26 | 20.44 | 206,583 | -0.16(-0.76%) |
Oct 06, 2004 | 20.80 | 20.93 | 20.51 | 20.60 | 129,239 | -0.44(-2.09%) |
Oct 05, 2004 | 20.86 | 21.04 | 20.62 | 21.04 | 275,111 | -0.10(-0.48%) |
Oct 04, 2004 | 20.80 | 21.14 | 20.66 | 21.14 | 141,215 | +0.58(+2.81%) |
Oct 01, 2004 | 20.17 | 20.65 | 20.17 | 20.56 | 348,131 | +0.67(+3.39%) |
Sep 30, 2004 | 19.54 | 20.08 | 19.54 | 19.89 | 521,947 | +0.41(+2.10%) |
Sep 29, 2004 | 19.36 | 19.51 | 19.18 | 19.48 | 73,019 | +0.16(+0.81%) |
Sep 28, 2004 | 18.75 | 19.33 | 18.64 | 19.32 | 144,874 | +0.50(+2.68%) |
Sep 27, 2004 | 19.55 | 19.55 | 18.64 | 18.82 | 585,485 | -0.61(-3.16%) |
Sep 24, 2004 | 19.39 | 19.48 | 19.26 | 19.43 | 190,948 | +0.07(+0.37%) |
Sep 23, 2004 | 19.72 | 19.75 | 19.33 | 19.36 | 2,138,686 | +0.41(+2.16%) |
Sep 22, 2004 | 19.54 | 19.66 | 18.94 | 18.95 | 75,514 | -0.80(-4.05%) |
Sep 21, 2004 | 19.33 | 19.75 | 19.12 | 19.75 | 72,187 | +0.39(+2.02%) |
Sep 20, 2004 | 18.94 | 19.44 | 18.82 | 19.36 | 57,716 | +0.71(+3.80%) |
Sep 17, 2004 | 18.88 | 18.93 | 18.65 | 18.65 | 102,460 | +0.01(+0.06%) |
Sep 16, 2004 | 17.50 | 18.64 | 17.50 | 18.64 | 44,244 | +1.20(+6.90%) |
Sep 15, 2004 | 17.38 | 17.74 | 17.33 | 17.44 | 46,739 | +0.01(+0.03%) |
Sep 14, 2004 | 17.13 | 17.50 | 16.77 | 17.43 | 116,099 | -0.01(-0.03%) |
Sep 13, 2004 | 18.22 | 18.22 | 17.44 | 17.44 | 65,700 | -0.84(-4.61%) |
Sep 10, 2004 | 18.16 | 18.64 | 18.16 | 18.28 | 30,604 | -0.47(-2.50%) |
Sep 09, 2004 | 18.88 | 18.88 | 18.34 | 18.75 | 50,897 | -0.58(-3.02%) |
Sep 08, 2004 | 19.17 | 19.54 | 19.17 | 19.33 | 59,712 | +0.27(+1.42%) |
Sep 07, 2004 | 18.94 | 19.14 | 18.93 | 19.06 | 12,308 | +0.67(+3.66%) |
Sep 03, 2004 | 18.10 | 18.53 | 18.10 | 18.39 | 53,724 | +0.87(+4.98%) |
Sep 02, 2004 | 16.83 | 17.56 | 16.71 | 17.51 | 97,470 | +0.40(+2.35%) |