Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.09 | 23.10 | 22.86 | 22.99 | 222,426 | -0.10(-0.45%) |
Nov 29, 2004 | 22.91 | 23.26 | 22.78 | 23.09 | 81,670 | +0.18(+0.77%) |
Nov 26, 2004 | 23.08 | 23.11 | 22.90 | 22.91 | 30,278 | -0.17(-0.74%) |
Nov 24, 2004 | 23.06 | 23.21 | 22.91 | 23.08 | 81,179 | +0.10(+0.43%) |
Nov 23, 2004 | 22.59 | 22.99 | 22.30 | 22.99 | 75,451 | +0.38(+1.70%) |
Nov 22, 2004 | 21.92 | 22.60 | 21.92 | 22.60 | 73,487 | +0.54(+2.44%) |
Nov 19, 2004 | 22.52 | 22.52 | 22.00 | 22.06 | 59,739 | -0.46(-2.03%) |
Nov 18, 2004 | 22.62 | 22.73 | 22.19 | 22.52 | 64,976 | -0.24(-1.05%) |
Nov 17, 2004 | 23.37 | 23.46 | 22.51 | 22.76 | 174,307 | -0.61(-2.61%) |
Nov 16, 2004 | 22.91 | 23.37 | 22.85 | 23.37 | 141,573 | +0.42(+1.81%) |
Nov 15, 2004 | 22.91 | 23.11 | 22.73 | 22.95 | 74,633 | -0.01(-0.05%) |
Nov 12, 2004 | 22.55 | 22.97 | 22.33 | 22.97 | 72,014 | +0.45(+2.01%) |
Nov 11, 2004 | 22.06 | 22.51 | 22.02 | 22.51 | 54,992 | +0.49(+2.22%) |
Nov 10, 2004 | 21.65 | 22.22 | 21.61 | 22.03 | 81,998 | +0.32(+1.49%) |
Nov 09, 2004 | 21.51 | 21.70 | 21.35 | 21.70 | 131,098 | +0.10(+0.45%) |
Nov 08, 2004 | 21.48 | 21.86 | 21.41 | 21.60 | 74,469 | +0.13(+0.60%) |
Nov 05, 2004 | 22.61 | 22.61 | 21.44 | 21.48 | 105,730 | -1.01(-4.48%) |
Nov 04, 2004 | 22.04 | 22.48 | 21.95 | 22.48 | 72,178 | +0.38(+1.71%) |
Nov 03, 2004 | 22.17 | 22.17 | 21.78 | 22.11 | 68,904 | +0.37(+1.71%) |
Nov 02, 2004 | 21.77 | 21.94 | 21.64 | 21.73 | 92,145 | -0.13(-0.59%) |
Nov 01, 2004 | 21.67 | 21.92 | 21.61 | 21.86 | 107,530 | +0.21(+0.99%) |
Oct 29, 2004 | 22.00 | 22.09 | 21.63 | 21.65 | 154,667 | -0.31(-1.42%) |
Oct 28, 2004 | 22.20 | 22.20 | 21.95 | 21.96 | 70,050 | -0.23(-1.02%) |
Oct 27, 2004 | 21.95 | 22.18 | 21.89 | 22.18 | 108,021 | +0.23(+1.06%) |
Oct 26, 2004 | 21.54 | 21.95 | 21.38 | 21.95 | 86,089 | +0.42(+1.93%) |
Oct 25, 2004 | 21.21 | 21.58 | 21.20 | 21.54 | 67,104 | +0.26(+1.24%) |
Oct 22, 2004 | 21.48 | 21.77 | 21.27 | 21.27 | 81,016 | -0.23(-1.08%) |
Oct 21, 2004 | 21.16 | 21.54 | 21.08 | 21.51 | 64,649 | +0.33(+1.56%) |
Oct 20, 2004 | 21.12 | 21.29 | 21.00 | 21.18 | 120,133 | +0.05(+0.26%) |
Oct 19, 2004 | 21.35 | 21.53 | 21.12 | 21.12 | 113,422 | -0.07(-0.32%) |
Oct 18, 2004 | 21.07 | 21.26 | 20.96 | 21.19 | 66,940 | +0.11(+0.52%) |
Oct 15, 2004 | 20.75 | 21.08 | 20.74 | 21.08 | 63,830 | +0.33(+1.59%) |
Oct 14, 2004 | 20.50 | 20.76 | 20.41 | 20.75 | 39,280 | +0.19(+0.92%) |
Oct 13, 2004 | 20.57 | 20.66 | 20.47 | 20.56 | 67,267 | -0.01(-0.06%) |
Oct 12, 2004 | 20.35 | 20.57 | 20.19 | 20.57 | 50,246 | +0.16(+0.81%) |
Oct 11, 2004 | 20.32 | 20.41 | 20.32 | 20.41 | 29,787 | +0.01(+0.03%) |
Oct 08, 2004 | 20.27 | 20.56 | 20.25 | 20.40 | 59,575 | +0.03(+0.15%) |
Oct 07, 2004 | 20.82 | 20.82 | 20.37 | 20.37 | 80,197 | -0.45(-2.14%) |
Oct 06, 2004 | 20.55 | 20.82 | 20.53 | 20.82 | 122,260 | +0.26(+1.28%) |
Oct 05, 2004 | 20.87 | 20.87 | 20.33 | 20.55 | 120,133 | -0.31(-1.49%) |
Oct 04, 2004 | 20.70 | 20.94 | 20.69 | 20.87 | 64,321 | +0.17(+0.80%) |
Oct 01, 2004 | 20.41 | 20.70 | 20.28 | 20.70 | 75,124 | +0.42(+2.05%) |
Sep 30, 2004 | 20.04 | 20.28 | 19.98 | 20.28 | 67,595 | +0.24(+1.22%) |
Sep 29, 2004 | 20.24 | 20.27 | 20.03 | 20.04 | 72,178 | -0.09(-0.43%) |
Sep 28, 2004 | 19.89 | 20.13 | 19.75 | 20.13 | 45,827 | +0.30(+1.51%) |
Sep 27, 2004 | 20.01 | 20.01 | 19.73 | 19.83 | 46,482 | -0.13(-0.67%) |
Sep 24, 2004 | 19.98 | 20.02 | 19.82 | 19.96 | 36,989 | +0.01(+0.06%) |
Sep 23, 2004 | 19.92 | 20.07 | 19.88 | 19.95 | 57,284 | -0.04(-0.21%) |
Sep 22, 2004 | 20.24 | 20.24 | 19.97 | 19.99 | 58,266 | -0.23(-1.15%) |
Sep 21, 2004 | 20.27 | 20.31 | 20.05 | 20.22 | 49,264 | +0.04(+0.21%) |
Sep 20, 2004 | 20.41 | 20.41 | 20.06 | 20.18 | 92,964 | -0.18(-0.90%) |
Sep 17, 2004 | 20.44 | 20.50 | 20.32 | 20.36 | 140,919 | -0.20(-0.95%) |
Sep 16, 2004 | 20.38 | 20.60 | 20.33 | 20.56 | 81,343 | +0.24(+1.17%) |
Sep 15, 2004 | 20.15 | 20.44 | 20.13 | 20.32 | 51,064 | -0.23(-1.13%) |
Sep 14, 2004 | 20.83 | 20.83 | 20.53 | 20.55 | 68,577 | -0.27(-1.29%) |
Sep 13, 2004 | 20.93 | 21.02 | 20.71 | 20.82 | 41,899 | -0.09(-0.44%) |
Sep 10, 2004 | 20.82 | 20.93 | 20.71 | 20.91 | 62,521 | +0.13(+0.65%) |
Sep 09, 2004 | 21.23 | 21.23 | 20.78 | 20.78 | 107,530 | -0.30(-1.42%) |
Sep 08, 2004 | 21.08 | 21.24 | 21.03 | 21.08 | 86,089 | +0.00(+0.00%) |
Sep 07, 2004 | 21.10 | 21.23 | 21.05 | 21.08 | 303,606 | +0.09(+0.44%) |
Sep 03, 2004 | 20.77 | 21.02 | 20.75 | 20.99 | 78,070 | +0.22(+1.06%) |
Sep 02, 2004 | 20.82 | 20.84 | 20.70 | 20.77 | 76,433 | -0.01(-0.03%) |