Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.93 | 22.55 | 21.80 | 22.44 | 1,043,149 | +0.60(+2.74%) |
Nov 29, 2004 | 21.95 | 22.14 | 21.69 | 21.84 | 345,711 | -0.22(-0.98%) |
Nov 26, 2004 | 22.14 | 22.22 | 21.97 | 22.06 | 53,474 | +0.00(+0.00%) |
Nov 24, 2004 | 21.95 | 22.13 | 21.95 | 22.06 | 224,993 | -0.02(-0.10%) |
Nov 23, 2004 | 22.16 | 22.25 | 22.02 | 22.08 | 477,391 | +0.04(+0.20%) |
Nov 22, 2004 | 21.73 | 22.19 | 21.73 | 22.04 | 485,814 | +0.16(+0.72%) |
Nov 19, 2004 | 21.84 | 22.04 | 21.77 | 21.88 | 463,755 | -0.08(-0.37%) |
Nov 18, 2004 | 22.07 | 22.07 | 21.69 | 21.96 | 543,566 | -0.14(-0.64%) |
Nov 17, 2004 | 22.24 | 22.40 | 22.02 | 22.10 | 825,776 | -0.04(-0.17%) |
Nov 16, 2004 | 21.71 | 22.25 | 21.71 | 22.14 | 784,200 | +0.40(+1.82%) |
Nov 15, 2004 | 21.75 | 21.77 | 21.50 | 21.75 | 658,803 | +0.05(+0.24%) |
Nov 12, 2004 | 21.77 | 21.94 | 21.58 | 21.69 | 1,010,396 | +0.04(+0.17%) |
Nov 11, 2004 | 21.92 | 21.92 | 21.57 | 21.66 | 555,999 | -0.19(-0.86%) |
Nov 10, 2004 | 21.95 | 21.95 | 21.81 | 21.84 | 579,661 | +0.02(+0.07%) |
Nov 09, 2004 | 21.88 | 22.07 | 21.72 | 21.83 | 699,443 | +0.06(+0.27%) |
Nov 08, 2004 | 21.28 | 21.84 | 21.21 | 21.77 | 1,743,128 | +0.56(+2.65%) |
Nov 05, 2004 | 20.50 | 21.63 | 20.41 | 21.21 | 2,248,594 | +0.93(+4.61%) |
Nov 04, 2004 | 19.93 | 20.38 | 19.93 | 20.27 | 1,681,766 | +0.41(+2.07%) |
Nov 03, 2004 | 20.09 | 20.20 | 19.82 | 19.86 | 677,519 | -0.13(-0.67%) |
Nov 02, 2004 | 20.09 | 20.28 | 19.93 | 19.99 | 368,304 | +0.00(+0.00%) |
Nov 01, 2004 | 20.31 | 20.31 | 19.88 | 19.99 | 508,406 | -0.19(-0.93%) |
Oct 29, 2004 | 19.83 | 20.18 | 19.79 | 20.18 | 490,091 | +0.36(+1.81%) |
Oct 28, 2004 | 19.49 | 20.04 | 19.28 | 19.82 | 400,656 | +0.22(+1.15%) |
Oct 27, 2004 | 19.67 | 19.77 | 19.52 | 19.60 | 366,566 | -0.15(-0.76%) |
Oct 26, 2004 | 19.30 | 20.02 | 19.08 | 19.75 | 852,113 | +0.52(+2.72%) |
Oct 25, 2004 | 19.24 | 19.44 | 19.02 | 19.22 | 294,108 | +0.04(+0.19%) |
Oct 22, 2004 | 19.15 | 19.22 | 19.01 | 19.19 | 943,153 | +0.00(+0.00%) |
Oct 21, 2004 | 18.89 | 19.20 | 18.77 | 19.19 | 222,987 | +0.23(+1.22%) |
Oct 20, 2004 | 18.76 | 19.12 | 18.72 | 18.95 | 678,455 | +0.11(+0.60%) |
Oct 19, 2004 | 19.22 | 19.26 | 18.64 | 18.84 | 932,591 | -0.49(-2.52%) |
Oct 18, 2004 | 19.00 | 19.49 | 19.00 | 19.33 | 494,102 | +0.25(+1.33%) |
Oct 15, 2004 | 19.19 | 19.19 | 18.70 | 19.07 | 1,040,609 | -0.07(-0.39%) |
Oct 14, 2004 | 19.70 | 19.98 | 18.97 | 19.15 | 845,696 | -0.61(-3.10%) |
Oct 13, 2004 | 20.16 | 20.18 | 19.76 | 19.76 | 473,782 | -0.55(-2.69%) |
Oct 12, 2004 | 20.05 | 20.38 | 20.05 | 20.31 | 451,991 | +0.19(+0.93%) |
Oct 11, 2004 | 19.82 | 20.16 | 19.82 | 20.12 | 309,215 | +0.34(+1.70%) |
Oct 08, 2004 | 19.86 | 19.90 | 19.73 | 19.79 | 630,328 | +0.02(+0.11%) |
Oct 07, 2004 | 19.77 | 19.82 | 19.74 | 19.76 | 235,955 | -0.06(-0.30%) |
Oct 06, 2004 | 19.76 | 19.89 | 19.51 | 19.82 | 540,491 | +0.01(+0.04%) |
Oct 05, 2004 | 19.76 | 19.84 | 19.68 | 19.82 | 227,533 | -0.01(-0.04%) |
Oct 04, 2004 | 19.41 | 19.86 | 19.41 | 19.82 | 572,175 | +0.41(+2.12%) |
Oct 01, 2004 | 19.41 | 19.58 | 19.31 | 19.41 | 541,026 | -0.04(-0.19%) |
Sep 30, 2004 | 19.64 | 19.64 | 19.15 | 19.45 | 1,089,137 | -0.16(-0.84%) |
Sep 29, 2004 | 19.49 | 19.84 | 19.49 | 19.61 | 284,750 | +0.07(+0.38%) |
Sep 28, 2004 | 19.72 | 19.77 | 19.37 | 19.54 | 682,599 | -0.21(-1.06%) |
Sep 27, 2004 | 19.90 | 19.97 | 19.73 | 19.75 | 466,964 | -0.15(-0.75%) |
Sep 24, 2004 | 20.10 | 20.12 | 19.89 | 19.90 | 332,743 | -0.16(-0.78%) |
Sep 23, 2004 | 19.86 | 20.12 | 19.82 | 20.05 | 232,479 | +0.28(+1.44%) |
Sep 22, 2004 | 19.93 | 19.93 | 19.64 | 19.77 | 271,783 | -0.15(-0.75%) |
Sep 21, 2004 | 19.82 | 19.99 | 19.73 | 19.92 | 251,596 | +0.03(+0.15%) |
Sep 20, 2004 | 19.99 | 20.02 | 19.84 | 19.89 | 195,983 | -0.20(-1.01%) |
Sep 17, 2004 | 20.05 | 20.16 | 19.94 | 20.09 | 397,715 | +0.01(+0.04%) |
Sep 16, 2004 | 20.20 | 20.22 | 20.03 | 20.08 | 501,588 | -0.04(-0.19%) |
Sep 15, 2004 | 19.88 | 20.20 | 19.86 | 20.12 | 781,393 | +0.30(+1.51%) |
Sep 14, 2004 | 19.74 | 19.89 | 19.73 | 19.82 | 513,487 | +0.15(+0.76%) |
Sep 13, 2004 | 19.79 | 19.94 | 19.65 | 19.67 | 215,768 | -0.02(-0.11%) |
Sep 10, 2004 | 19.61 | 19.73 | 19.61 | 19.70 | 203,336 | +0.02(+0.11%) |
Sep 09, 2004 | 19.67 | 19.79 | 19.64 | 19.67 | 348,652 | -0.05(-0.27%) |
Sep 08, 2004 | 19.65 | 19.82 | 19.49 | 19.73 | 454,397 | -0.02(-0.11%) |
Sep 07, 2004 | 19.71 | 20.01 | 19.65 | 19.75 | 326,861 | -0.04(-0.19%) |
Sep 03, 2004 | 20.05 | 20.08 | 19.73 | 19.79 | 425,655 | -0.30(-1.49%) |
Sep 02, 2004 | 19.90 | 20.20 | 19.90 | 20.08 | 356,005 | +0.09(+0.45%) |