Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.54 | 21.56 | 21.37 | 21.42 | 465,304 | +0.01(+0.04%) |
Nov 29, 2004 | 21.21 | 21.48 | 21.09 | 21.41 | 349,498 | +0.20(+0.94%) |
Nov 26, 2004 | 21.31 | 21.44 | 21.21 | 21.21 | 230,312 | -0.02(-0.11%) |
Nov 24, 2004 | 21.39 | 21.53 | 21.12 | 21.24 | 654,026 | -0.03(-0.14%) |
Nov 23, 2004 | 21.42 | 21.44 | 21.10 | 21.27 | 599,567 | -0.08(-0.40%) |
Nov 22, 2004 | 21.09 | 21.40 | 20.95 | 21.35 | 423,323 | +0.38(+1.80%) |
Nov 19, 2004 | 21.24 | 21.37 | 20.87 | 20.97 | 409,416 | -0.25(-1.20%) |
Nov 18, 2004 | 21.44 | 21.49 | 21.20 | 21.23 | 513,265 | -0.14(-0.65%) |
Nov 17, 2004 | 21.26 | 21.62 | 21.24 | 21.37 | 423,583 | +0.26(+1.24%) |
Nov 16, 2004 | 21.34 | 21.35 | 21.06 | 21.10 | 354,957 | -0.15(-0.72%) |
Nov 15, 2004 | 21.54 | 21.56 | 21.19 | 21.26 | 381,991 | -0.28(-1.32%) |
Nov 12, 2004 | 21.62 | 21.65 | 21.39 | 21.54 | 414,095 | +0.02(+0.07%) |
Nov 11, 2004 | 21.48 | 21.58 | 21.30 | 21.53 | 560,705 | +0.09(+0.43%) |
Nov 10, 2004 | 21.53 | 21.53 | 21.25 | 21.44 | 287,371 | +0.05(+0.25%) |
Nov 09, 2004 | 21.16 | 21.53 | 20.94 | 21.38 | 595,148 | +0.32(+1.50%) |
Nov 08, 2004 | 21.18 | 21.18 | 20.92 | 21.07 | 744,487 | +0.01(+0.04%) |
Nov 05, 2004 | 21.08 | 21.27 | 20.71 | 21.06 | 698,607 | -0.06(-0.29%) |
Nov 04, 2004 | 20.73 | 21.13 | 20.61 | 21.12 | 688,599 | +0.46(+2.23%) |
Nov 03, 2004 | 20.43 | 20.77 | 20.43 | 20.66 | 478,822 | +0.31(+1.51%) |
Nov 02, 2004 | 20.47 | 20.64 | 20.25 | 20.35 | 552,906 | -0.20(-0.97%) |
Nov 01, 2004 | 20.40 | 20.67 | 20.27 | 20.55 | 614,774 | +0.18(+0.91%) |
Oct 29, 2004 | 20.07 | 20.37 | 20.07 | 20.37 | 580,461 | +0.35(+1.77%) |
Oct 28, 2004 | 19.73 | 20.01 | 19.55 | 20.01 | 463,355 | +0.18(+0.93%) |
Oct 27, 2004 | 19.45 | 19.88 | 19.42 | 19.83 | 515,994 | +0.30(+1.54%) |
Oct 26, 2004 | 19.47 | 19.55 | 19.34 | 19.53 | 420,723 | +0.06(+0.32%) |
Oct 25, 2004 | 19.51 | 19.63 | 19.34 | 19.47 | 393,169 | -0.02(-0.12%) |
Oct 22, 2004 | 19.81 | 20.16 | 19.44 | 19.49 | 697,827 | -0.25(-1.25%) |
Oct 21, 2004 | 19.50 | 20.03 | 19.33 | 19.73 | 1,180,288 | +0.23(+1.18%) |
Oct 20, 2004 | 19.22 | 19.54 | 19.03 | 19.50 | 570,323 | +0.28(+1.48%) |
Oct 19, 2004 | 19.81 | 19.81 | 19.20 | 19.22 | 564,344 | -0.62(-3.10%) |
Oct 18, 2004 | 19.70 | 19.84 | 19.47 | 19.83 | 550,307 | +0.08(+0.39%) |
Oct 15, 2004 | 19.85 | 19.90 | 19.70 | 19.76 | 408,896 | -0.02(-0.08%) |
Oct 14, 2004 | 19.84 | 20.00 | 19.77 | 19.77 | 474,402 | -0.07(-0.35%) |
Oct 13, 2004 | 20.20 | 20.20 | 19.76 | 19.84 | 437,880 | -0.37(-1.83%) |
Oct 12, 2004 | 20.59 | 20.59 | 20.14 | 20.21 | 482,201 | -0.41(-1.98%) |
Oct 11, 2004 | 20.73 | 20.80 | 20.57 | 20.62 | 220,824 | -0.01(-0.04%) |
Oct 08, 2004 | 20.66 | 20.76 | 20.43 | 20.63 | 532,241 | -0.03(-0.15%) |
Oct 07, 2004 | 20.87 | 20.87 | 20.64 | 20.66 | 453,607 | -0.19(-0.92%) |
Oct 06, 2004 | 20.35 | 20.87 | 20.35 | 20.85 | 606,845 | +0.41(+1.99%) |
Oct 05, 2004 | 20.50 | 20.50 | 20.26 | 20.44 | 502,217 | -0.05(-0.23%) |
Oct 04, 2004 | 20.48 | 20.63 | 20.36 | 20.49 | 797,906 | +0.08(+0.41%) |
Oct 01, 2004 | 20.49 | 20.60 | 20.31 | 20.40 | 754,625 | -0.05(-0.23%) |
Sep 30, 2004 | 20.15 | 20.45 | 20.15 | 20.45 | 686,649 | +0.18(+0.91%) |
Sep 29, 2004 | 20.03 | 20.29 | 20.00 | 20.27 | 361,716 | +0.24(+1.19%) |
Sep 28, 2004 | 19.66 | 20.07 | 19.66 | 20.03 | 455,686 | +0.33(+1.68%) |
Sep 27, 2004 | 19.62 | 19.77 | 19.58 | 19.70 | 367,434 | -0.07(-0.35%) |
Sep 24, 2004 | 19.68 | 19.86 | 19.62 | 19.77 | 372,373 | +0.16(+0.82%) |
Sep 23, 2004 | 19.63 | 19.78 | 19.55 | 19.60 | 382,641 | -0.02(-0.12%) |
Sep 22, 2004 | 19.62 | 19.72 | 19.53 | 19.63 | 494,288 | -0.12(-0.58%) |
Sep 21, 2004 | 19.74 | 19.83 | 19.51 | 19.74 | 469,723 | +0.07(+0.35%) |
Sep 20, 2004 | 19.93 | 19.96 | 19.63 | 19.67 | 822,601 | -0.22(-1.08%) |
Sep 17, 2004 | 20.23 | 20.23 | 19.81 | 19.89 | 1,302,853 | -0.41(-2.01%) |
Sep 16, 2004 | 20.20 | 20.39 | 20.20 | 20.30 | 367,564 | +0.05(+0.23%) |
Sep 15, 2004 | 20.37 | 20.41 | 20.12 | 20.25 | 221,084 | -0.10(-0.49%) |
Sep 14, 2004 | 20.43 | 20.47 | 20.20 | 20.35 | 319,734 | -0.18(-0.90%) |
Sep 13, 2004 | 20.60 | 20.67 | 20.42 | 20.54 | 264,885 | +0.01(+0.04%) |
Sep 10, 2004 | 20.47 | 20.56 | 20.31 | 20.53 | 272,814 | -0.03(-0.15%) |
Sep 09, 2004 | 20.62 | 20.62 | 20.47 | 20.56 | 328,442 | +0.02(+0.11%) |
Sep 08, 2004 | 20.58 | 20.73 | 20.50 | 20.54 | 365,615 | -0.18(-0.85%) |
Sep 07, 2004 | 20.73 | 20.89 | 20.58 | 20.71 | 369,644 | +0.09(+0.45%) |
Sep 03, 2004 | 20.47 | 20.72 | 20.47 | 20.62 | 365,875 | +0.00(+0.00%) |
Sep 02, 2004 | 20.42 | 20.71 | 20.37 | 20.62 | 253,838 | +0.25(+1.25%) |