Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.11 | 20.23 | 19.92 | 20.12 | 509,024 | +0.03(+0.14%) |
Nov 29, 2004 | 20.03 | 20.22 | 19.83 | 20.09 | 619,491 | +0.15(+0.75%) |
Nov 26, 2004 | 19.62 | 19.98 | 19.62 | 19.94 | 158,457 | +0.33(+1.67%) |
Nov 24, 2004 | 19.70 | 19.88 | 19.62 | 19.62 | 769,608 | -0.08(-0.42%) |
Nov 23, 2004 | 19.37 | 19.85 | 19.35 | 19.70 | 943,429 | +0.38(+1.95%) |
Nov 22, 2004 | 19.14 | 19.39 | 19.12 | 19.32 | 517,071 | +0.05(+0.25%) |
Nov 19, 2004 | 19.55 | 19.55 | 19.23 | 19.27 | 270,533 | -0.29(-1.50%) |
Nov 18, 2004 | 19.36 | 19.62 | 19.36 | 19.57 | 415,530 | +0.24(+1.24%) |
Nov 17, 2004 | 19.34 | 19.57 | 19.25 | 19.33 | 385,243 | +0.16(+0.82%) |
Nov 16, 2004 | 19.00 | 19.27 | 18.95 | 19.17 | 388,316 | +0.17(+0.90%) |
Nov 15, 2004 | 19.08 | 19.08 | 18.82 | 19.00 | 898,657 | +0.04(+0.22%) |
Nov 12, 2004 | 19.12 | 19.14 | 18.90 | 18.96 | 444,793 | -0.23(-1.21%) |
Nov 11, 2004 | 19.05 | 19.23 | 19.04 | 19.19 | 300,088 | +0.17(+0.90%) |
Nov 10, 2004 | 19.23 | 19.24 | 18.94 | 19.02 | 285,018 | -0.06(-0.32%) |
Nov 09, 2004 | 18.99 | 19.21 | 18.90 | 19.08 | 690,892 | +0.15(+0.79%) |
Nov 08, 2004 | 19.00 | 19.10 | 18.87 | 18.93 | 289,408 | -0.13(-0.68%) |
Nov 05, 2004 | 19.27 | 19.39 | 19.01 | 19.06 | 468,642 | -0.20(-1.06%) |
Nov 04, 2004 | 18.86 | 19.29 | 18.86 | 19.27 | 455,766 | +0.33(+1.77%) |
Nov 03, 2004 | 18.93 | 19.14 | 18.64 | 18.93 | 503,757 | +0.08(+0.44%) |
Nov 02, 2004 | 19.00 | 19.07 | 18.74 | 18.85 | 349,396 | -0.05(-0.25%) |
Nov 01, 2004 | 18.56 | 18.97 | 18.52 | 18.90 | 316,037 | +0.25(+1.36%) |
Oct 29, 2004 | 18.64 | 18.80 | 18.58 | 18.64 | 250,488 | -0.08(-0.40%) |
Oct 28, 2004 | 18.86 | 18.86 | 18.34 | 18.72 | 513,999 | +0.13(+0.70%) |
Oct 27, 2004 | 17.91 | 18.59 | 17.91 | 18.59 | 436,892 | +0.55(+3.07%) |
Oct 26, 2004 | 17.98 | 18.11 | 17.69 | 18.04 | 359,199 | +0.13(+0.72%) |
Oct 25, 2004 | 17.65 | 17.94 | 17.65 | 17.91 | 297,455 | +0.16(+0.92%) |
Oct 22, 2004 | 17.80 | 18.03 | 17.65 | 17.74 | 348,665 | -0.14(-0.76%) |
Oct 21, 2004 | 17.91 | 18.19 | 17.74 | 17.88 | 1,141,684 | -0.03(-0.15%) |
Oct 20, 2004 | 17.61 | 17.94 | 17.58 | 17.91 | 498,490 | +0.21(+1.20%) |
Oct 19, 2004 | 18.27 | 18.27 | 17.68 | 17.69 | 485,175 | -0.57(-3.14%) |
Oct 18, 2004 | 18.11 | 18.27 | 17.80 | 18.27 | 393,144 | +0.12(+0.68%) |
Oct 15, 2004 | 18.04 | 18.37 | 18.04 | 18.15 | 347,640 | +0.14(+0.80%) |
Oct 14, 2004 | 18.09 | 18.19 | 17.95 | 18.00 | 166,212 | -0.13(-0.72%) |
Oct 13, 2004 | 18.49 | 18.49 | 18.02 | 18.13 | 399,728 | -0.29(-1.60%) |
Oct 12, 2004 | 17.91 | 18.45 | 17.89 | 18.43 | 399,582 | +0.46(+2.55%) |
Oct 11, 2004 | 18.11 | 18.11 | 17.87 | 17.97 | 555,991 | -0.14(-0.76%) |
Oct 08, 2004 | 18.18 | 18.29 | 18.06 | 18.11 | 454,303 | -0.17(-0.93%) |
Oct 07, 2004 | 18.40 | 18.40 | 18.21 | 18.28 | 460,887 | -0.11(-0.60%) |
Oct 06, 2004 | 18.28 | 18.45 | 18.28 | 18.39 | 895,584 | +0.10(+0.56%) |
Oct 05, 2004 | 18.48 | 18.52 | 18.26 | 18.28 | 616,711 | -0.17(-0.93%) |
Oct 04, 2004 | 18.45 | 18.53 | 18.39 | 18.45 | 961,425 | +0.03(+0.19%) |
Oct 01, 2004 | 18.25 | 18.45 | 18.25 | 18.42 | 496,734 | +0.20(+1.09%) |
Sep 30, 2004 | 18.30 | 18.35 | 18.06 | 18.22 | 510,341 | -0.08(-0.41%) |
Sep 29, 2004 | 18.25 | 18.36 | 18.18 | 18.30 | 332,716 | -0.05(-0.26%) |
Sep 28, 2004 | 18.32 | 18.45 | 18.19 | 18.34 | 367,100 | +0.10(+0.52%) |
Sep 27, 2004 | 18.46 | 18.46 | 18.04 | 18.25 | 326,132 | -0.20(-1.11%) |
Sep 24, 2004 | 18.50 | 18.62 | 18.45 | 18.45 | 548,529 | -0.10(-0.55%) |
Sep 23, 2004 | 18.39 | 18.60 | 18.21 | 18.56 | 385,097 | +0.19(+1.04%) |
Sep 22, 2004 | 18.32 | 18.39 | 18.04 | 18.36 | 256,341 | -0.12(-0.63%) |
Sep 21, 2004 | 18.32 | 18.51 | 18.23 | 18.48 | 581,157 | +0.23(+1.24%) |
Sep 20, 2004 | 18.28 | 18.40 | 18.08 | 18.26 | 187,720 | -0.13(-0.71%) |
Sep 17, 2004 | 18.32 | 18.50 | 18.23 | 18.39 | 666,750 | +0.09(+0.49%) |
Sep 16, 2004 | 18.21 | 18.31 | 18.18 | 18.30 | 181,136 | +0.18(+0.98%) |
Sep 15, 2004 | 18.04 | 18.16 | 17.91 | 18.12 | 354,517 | -0.03(-0.19%) |
Sep 14, 2004 | 18.25 | 18.32 | 18.04 | 18.15 | 258,096 | -0.15(-0.82%) |
Sep 13, 2004 | 18.39 | 18.41 | 18.21 | 18.30 | 206,594 | -0.10(-0.56%) |
Sep 10, 2004 | 18.33 | 18.45 | 18.13 | 18.41 | 318,085 | +0.03(+0.15%) |
Sep 09, 2004 | 18.35 | 18.50 | 18.23 | 18.38 | 313,257 | +0.10(+0.52%) |
Sep 08, 2004 | 18.39 | 18.50 | 18.19 | 18.28 | 305,795 | -0.17(-0.93%) |
Sep 07, 2004 | 18.35 | 18.49 | 18.32 | 18.45 | 382,902 | +0.20(+1.12%) |
Sep 03, 2004 | 18.52 | 18.52 | 18.23 | 18.25 | 317,792 | -0.27(-1.48%) |
Sep 02, 2004 | 18.49 | 18.54 | 18.39 | 18.52 | 215,958 | +0.07(+0.37%) |