Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.80 | 19.93 | 19.67 | 19.76 | 1,239,591 | +0.00(+0.00%) |
Nov 29, 2004 | 19.85 | 20.13 | 19.73 | 19.76 | 1,654,412 | -0.01(-0.05%) |
Nov 26, 2004 | 19.82 | 19.85 | 19.72 | 19.77 | 626,993 | -0.05(-0.23%) |
Nov 24, 2004 | 19.64 | 19.86 | 19.56 | 19.82 | 1,735,250 | +0.18(+0.92%) |
Nov 23, 2004 | 19.55 | 19.69 | 19.43 | 19.64 | 1,686,747 | +0.19(+0.95%) |
Nov 22, 2004 | 19.46 | 19.63 | 19.43 | 19.45 | 1,462,172 | -0.12(-0.62%) |
Nov 19, 2004 | 19.76 | 19.80 | 19.46 | 19.57 | 963,412 | -0.10(-0.53%) |
Nov 18, 2004 | 19.71 | 19.88 | 19.55 | 19.68 | 1,778,216 | -0.01(-0.05%) |
Nov 17, 2004 | 19.82 | 19.93 | 19.61 | 19.69 | 1,412,562 | -0.23(-1.18%) |
Nov 16, 2004 | 20.10 | 20.16 | 19.79 | 19.92 | 1,178,021 | -0.18(-0.88%) |
Nov 15, 2004 | 20.03 | 20.16 | 19.82 | 20.10 | 1,223,423 | +0.07(+0.36%) |
Nov 12, 2004 | 20.20 | 20.22 | 19.89 | 20.02 | 2,102,676 | -0.25(-1.22%) |
Nov 11, 2004 | 20.32 | 20.36 | 20.10 | 20.27 | 1,074,150 | +0.07(+0.34%) |
Nov 10, 2004 | 20.32 | 20.41 | 20.12 | 20.21 | 1,224,309 | -0.09(-0.42%) |
Nov 09, 2004 | 20.09 | 20.49 | 20.09 | 20.29 | 1,258,416 | +0.17(+0.85%) |
Nov 08, 2004 | 20.30 | 20.34 | 20.07 | 20.12 | 1,002,835 | -0.18(-0.87%) |
Nov 05, 2004 | 20.25 | 20.36 | 20.12 | 20.30 | 875,044 | +0.11(+0.56%) |
Nov 04, 2004 | 20.05 | 20.22 | 19.83 | 20.18 | 1,091,425 | +0.25(+1.27%) |
Nov 03, 2004 | 19.90 | 20.05 | 19.72 | 19.93 | 1,154,545 | +0.20(+1.03%) |
Nov 02, 2004 | 19.75 | 19.96 | 19.66 | 19.73 | 1,425,629 | +0.04(+0.18%) |
Nov 01, 2004 | 19.71 | 19.75 | 19.63 | 19.69 | 836,729 | -0.06(-0.32%) |
Oct 29, 2004 | 19.72 | 19.83 | 19.61 | 19.75 | 1,007,929 | +0.13(+0.64%) |
Oct 28, 2004 | 19.58 | 19.80 | 19.51 | 19.63 | 883,239 | -0.09(-0.46%) |
Oct 27, 2004 | 18.99 | 19.72 | 18.94 | 19.72 | 1,392,630 | +0.64(+3.36%) |
Oct 26, 2004 | 19.02 | 19.32 | 18.71 | 19.08 | 1,517,098 | +0.00(+0.00%) |
Oct 25, 2004 | 19.18 | 19.30 | 19.04 | 19.08 | 1,415,663 | -0.25(-1.28%) |
Oct 22, 2004 | 19.60 | 19.64 | 19.31 | 19.32 | 1,025,868 | -0.23(-1.20%) |
Oct 21, 2004 | 19.52 | 19.61 | 19.30 | 19.56 | 1,168,276 | -0.04(-0.18%) |
Oct 20, 2004 | 19.77 | 20.00 | 19.51 | 19.60 | 965,406 | -0.14(-0.69%) |
Oct 19, 2004 | 19.87 | 20.02 | 19.72 | 19.73 | 675,939 | -0.14(-0.68%) |
Oct 18, 2004 | 19.66 | 19.92 | 19.60 | 19.87 | 698,086 | +0.07(+0.34%) |
Oct 15, 2004 | 19.75 | 19.98 | 19.65 | 19.80 | 1,300,496 | +0.23(+1.20%) |
Oct 14, 2004 | 19.60 | 19.74 | 19.43 | 19.56 | 935,064 | -0.14(-0.73%) |
Oct 13, 2004 | 20.03 | 20.16 | 19.65 | 19.71 | 1,271,040 | -0.36(-1.80%) |
Oct 12, 2004 | 20.17 | 20.21 | 19.97 | 20.07 | 1,066,619 | -0.11(-0.56%) |
Oct 11, 2004 | 20.08 | 20.23 | 19.97 | 20.18 | 505,847 | +0.11(+0.54%) |
Oct 08, 2004 | 20.20 | 20.26 | 20.02 | 20.07 | 648,033 | -0.10(-0.51%) |
Oct 07, 2004 | 20.27 | 20.40 | 20.15 | 20.18 | 699,194 | -0.19(-0.91%) |
Oct 06, 2004 | 20.32 | 20.36 | 20.16 | 20.36 | 1,110,471 | +0.05(+0.22%) |
Oct 05, 2004 | 20.25 | 20.48 | 20.23 | 20.32 | 888,333 | +0.07(+0.36%) |
Oct 04, 2004 | 20.54 | 20.65 | 20.21 | 20.25 | 1,582,654 | -0.21(-1.02%) |
Oct 01, 2004 | 20.02 | 20.64 | 20.01 | 20.45 | 2,438,209 | +0.54(+2.72%) |
Sep 30, 2004 | 19.78 | 19.97 | 19.74 | 19.91 | 1,618,312 | +0.17(+0.85%) |
Sep 29, 2004 | 19.76 | 19.78 | 19.60 | 19.75 | 1,576,675 | -0.06(-0.30%) |
Sep 28, 2004 | 19.85 | 19.87 | 19.66 | 19.80 | 896,970 | -0.04(-0.20%) |
Sep 27, 2004 | 19.69 | 19.99 | 19.65 | 19.84 | 1,372,697 | +0.06(+0.30%) |
Sep 24, 2004 | 19.88 | 20.09 | 19.76 | 19.79 | 1,213,457 | -0.16(-0.79%) |
Sep 23, 2004 | 19.90 | 20.10 | 19.78 | 19.94 | 1,006,600 | -0.03(-0.14%) |
Sep 22, 2004 | 19.98 | 20.09 | 19.79 | 19.97 | 1,339,476 | -0.05(-0.23%) |
Sep 21, 2004 | 19.87 | 20.10 | 19.70 | 20.02 | 865,964 | +0.15(+0.75%) |
Sep 20, 2004 | 19.63 | 19.92 | 19.62 | 19.87 | 1,127,746 | +0.12(+0.62%) |
Sep 17, 2004 | 19.78 | 19.87 | 19.69 | 19.75 | 970,278 | -0.02(-0.09%) |
Sep 16, 2004 | 19.57 | 19.81 | 19.53 | 19.76 | 822,112 | +0.13(+0.64%) |
Sep 15, 2004 | 19.80 | 19.80 | 19.51 | 19.64 | 740,388 | -0.14(-0.71%) |
Sep 14, 2004 | 19.71 | 19.86 | 19.61 | 19.78 | 894,312 | -0.00(-0.02%) |
Sep 13, 2004 | 19.83 | 19.88 | 19.67 | 19.78 | 1,213,678 | -0.05(-0.23%) |
Sep 10, 2004 | 19.60 | 19.87 | 19.50 | 19.83 | 921,332 | +0.17(+0.87%) |
Sep 09, 2004 | 19.73 | 19.86 | 19.59 | 19.65 | 1,405,697 | +0.06(+0.32%) |
Sep 08, 2004 | 19.91 | 20.15 | 19.59 | 19.59 | 1,531,494 | -0.36(-1.81%) |
Sep 07, 2004 | 19.76 | 20.00 | 19.75 | 19.95 | 1,815,867 | +0.30(+1.54%) |
Sep 03, 2004 | 19.70 | 19.70 | 19.48 | 19.65 | 1,174,256 | +0.04(+0.18%) |
Sep 02, 2004 | 19.70 | 19.70 | 19.51 | 19.61 | 1,041,814 | -0.15(-0.78%) |