Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.71 | 20.74 | 20.52 | 20.60 | 256,938 | +0.02(+0.09%) |
Nov 29, 2004 | 20.69 | 20.73 | 20.52 | 20.58 | 238,303 | +0.11(+0.56%) |
Nov 26, 2004 | 20.36 | 20.53 | 20.31 | 20.47 | 114,019 | +0.53(+2.67%) |
Nov 24, 2004 | 19.96 | 20.00 | 19.83 | 19.93 | 217,142 | -0.04(-0.19%) |
Nov 23, 2004 | 20.05 | 20.05 | 19.83 | 19.97 | 208,140 | +0.00(+0.00%) |
Nov 22, 2004 | 19.88 | 20.02 | 19.81 | 19.97 | 246,515 | -0.11(-0.54%) |
Nov 19, 2004 | 20.35 | 20.35 | 20.00 | 20.08 | 475,185 | -0.28(-1.37%) |
Nov 18, 2004 | 20.39 | 20.47 | 20.29 | 20.36 | 205,771 | -0.22(-1.05%) |
Nov 17, 2004 | 20.52 | 20.73 | 20.48 | 20.57 | 268,940 | +0.12(+0.59%) |
Nov 16, 2004 | 20.43 | 20.59 | 20.39 | 20.45 | 182,083 | -0.03(-0.15%) |
Nov 15, 2004 | 20.54 | 20.58 | 20.38 | 20.48 | 254,727 | -0.19(-0.92%) |
Nov 12, 2004 | 20.44 | 20.79 | 20.36 | 20.67 | 182,399 | +0.16(+0.80%) |
Nov 11, 2004 | 20.34 | 20.59 | 20.27 | 20.51 | 180,346 | +0.18(+0.90%) |
Nov 10, 2004 | 20.45 | 20.45 | 20.23 | 20.33 | 184,610 | -0.18(-0.86%) |
Nov 09, 2004 | 20.43 | 20.54 | 20.42 | 20.50 | 154,920 | +0.01(+0.03%) |
Nov 08, 2004 | 20.38 | 20.61 | 20.34 | 20.50 | 339,215 | +0.01(+0.06%) |
Nov 05, 2004 | 20.35 | 20.66 | 20.31 | 20.48 | 389,434 | -0.08(-0.37%) |
Nov 04, 2004 | 20.22 | 20.58 | 20.05 | 20.56 | 546,408 | -0.06(-0.31%) |
Nov 03, 2004 | 20.48 | 20.75 | 20.45 | 20.62 | 595,837 | +0.04(+0.18%) |
Nov 02, 2004 | 20.45 | 20.74 | 20.45 | 20.59 | 545,460 | +0.18(+0.87%) |
Nov 01, 2004 | 20.39 | 20.50 | 20.28 | 20.41 | 279,678 | +0.19(+0.94%) |
Oct 29, 2004 | 20.14 | 20.32 | 20.05 | 20.22 | 383,907 | -0.13(-0.62%) |
Oct 28, 2004 | 20.17 | 20.42 | 20.12 | 20.35 | 394,487 | +0.19(+0.94%) |
Oct 27, 2004 | 20.09 | 20.19 | 19.95 | 20.16 | 296,102 | +0.10(+0.51%) |
Oct 26, 2004 | 19.95 | 20.07 | 19.90 | 20.05 | 135,180 | +0.20(+1.02%) |
Oct 25, 2004 | 19.85 | 19.98 | 19.78 | 19.85 | 135,970 | -0.05(-0.25%) |
Oct 22, 2004 | 19.96 | 20.09 | 19.89 | 19.90 | 191,716 | -0.20(-1.01%) |
Oct 21, 2004 | 19.98 | 20.14 | 19.85 | 20.10 | 573,886 | -0.02(-0.09%) |
Oct 20, 2004 | 19.91 | 20.16 | 19.83 | 20.12 | 376,484 | +0.10(+0.51%) |
Oct 19, 2004 | 20.04 | 20.18 | 19.98 | 20.02 | 182,557 | +0.08(+0.41%) |
Oct 18, 2004 | 20.02 | 20.02 | 19.78 | 19.94 | 222,985 | -0.11(-0.57%) |
Oct 15, 2004 | 19.98 | 20.09 | 19.88 | 20.05 | 249,515 | +0.06(+0.32%) |
Oct 14, 2004 | 20.12 | 20.12 | 19.98 | 19.99 | 336,846 | -0.14(-0.69%) |
Oct 13, 2004 | 20.36 | 20.36 | 20.04 | 20.13 | 171,976 | -0.06(-0.31%) |
Oct 12, 2004 | 20.26 | 20.36 | 20.04 | 20.19 | 348,848 | -0.47(-2.30%) |
Oct 11, 2004 | 20.69 | 20.74 | 20.60 | 20.67 | 213,509 | +0.23(+1.15%) |
Oct 08, 2004 | 20.43 | 20.61 | 20.41 | 20.43 | 131,548 | +0.01(+0.03%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.33 | 20.43 | 188,874 | -0.09(-0.43%) |
Oct 06, 2004 | 20.36 | 20.52 | 20.33 | 20.52 | 226,301 | +0.18(+0.87%) |
Oct 05, 2004 | 20.35 | 20.44 | 20.23 | 20.34 | 186,347 | +0.13(+0.63%) |
Oct 04, 2004 | 20.17 | 20.26 | 20.12 | 20.21 | 179,240 | -0.01(-0.06%) |
Oct 01, 2004 | 19.96 | 20.26 | 19.91 | 20.23 | 223,932 | +0.29(+1.46%) |
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.93 | 129,337 | -0.07(-0.35%) |
Sep 29, 2004 | 19.91 | 20.06 | 19.80 | 20.00 | 164,870 | -0.01(-0.06%) |
Sep 28, 2004 | 19.90 | 20.04 | 19.77 | 20.02 | 138,181 | +0.32(+1.64%) |
Sep 27, 2004 | 19.68 | 19.78 | 19.53 | 19.69 | 267,361 | -0.12(-0.61%) |
Sep 24, 2004 | 19.77 | 19.93 | 19.74 | 19.81 | 124,757 | +0.11(+0.55%) |
Sep 23, 2004 | 19.79 | 19.79 | 19.64 | 19.71 | 155,236 | -0.20(-0.99%) |
Sep 22, 2004 | 20.01 | 20.01 | 19.83 | 19.90 | 232,302 | -0.08(-0.38%) |
Sep 21, 2004 | 19.85 | 20.00 | 19.76 | 19.98 | 152,236 | +0.36(+1.84%) |
Sep 20, 2004 | 19.64 | 19.69 | 19.52 | 19.62 | 107,544 | -0.26(-1.31%) |
Sep 17, 2004 | 19.93 | 19.95 | 19.74 | 19.88 | 136,286 | +0.27(+1.36%) |
Sep 16, 2004 | 19.57 | 19.69 | 19.52 | 19.61 | 141,813 | +0.12(+0.62%) |
Sep 15, 2004 | 19.60 | 19.60 | 19.38 | 19.49 | 233,565 | -0.22(-1.12%) |
Sep 14, 2004 | 19.79 | 19.85 | 19.67 | 19.71 | 156,500 | -0.05(-0.26%) |
Sep 13, 2004 | 19.79 | 19.91 | 19.73 | 19.76 | 162,027 | +0.00(+0.00%) |
Sep 10, 2004 | 19.83 | 19.83 | 19.68 | 19.76 | 185,557 | +0.04(+0.22%) |
Sep 09, 2004 | 19.66 | 19.77 | 19.52 | 19.72 | 135,970 | +0.04(+0.23%) |
Sep 08, 2004 | 19.57 | 19.76 | 19.53 | 19.67 | 120,967 | +0.10(+0.52%) |
Sep 07, 2004 | 19.54 | 19.60 | 19.46 | 19.57 | 165,343 | -0.01(-0.03%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.38 | 19.58 | 74,696 | -0.08(-0.39%) |
Sep 02, 2004 | 19.50 | 19.70 | 19.50 | 19.66 | 153,499 | +0.23(+1.17%) |