Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.22 | 21.72 | 21.22 | 21.46 | 6,664 | +0.33(+1.57%) |
Nov 29, 2004 | 21.08 | 21.27 | 21.07 | 21.13 | 12,906 | -0.20(-0.93%) |
Nov 26, 2004 | 21.79 | 21.79 | 21.32 | 21.32 | 7,511 | -0.42(-1.91%) |
Nov 24, 2004 | 21.41 | 21.74 | 21.41 | 21.74 | 4,972 | +0.37(+1.72%) |
Nov 23, 2004 | 21.37 | 21.37 | 21.37 | 21.37 | 211 | +0.01(+0.04%) |
Nov 22, 2004 | 21.79 | 21.79 | 21.21 | 21.36 | 7,934 | -0.38(-1.74%) |
Nov 19, 2004 | 21.49 | 21.74 | 21.46 | 21.74 | 15,763 | +0.56(+2.63%) |
Nov 18, 2004 | 21.26 | 21.32 | 21.11 | 21.18 | 11,848 | +0.47(+2.28%) |
Nov 17, 2004 | 20.89 | 20.98 | 20.33 | 20.71 | 5,924 | -0.08(-0.36%) |
Nov 16, 2004 | 20.46 | 20.80 | 20.45 | 20.79 | 12,483 | +0.25(+1.20%) |
Nov 15, 2004 | 20.23 | 20.56 | 20.23 | 20.54 | 8,463 | +0.39(+1.92%) |
Nov 12, 2004 | 20.18 | 20.22 | 20.08 | 20.15 | 4,972 | +0.12(+0.61%) |
Nov 11, 2004 | 19.81 | 20.04 | 19.76 | 20.03 | 5,818 | +0.23(+1.15%) |
Nov 10, 2004 | 19.33 | 19.90 | 19.30 | 19.80 | 11,848 | +0.91(+4.80%) |
Nov 09, 2004 | 18.67 | 18.90 | 18.67 | 18.90 | 5,818 | +0.26(+1.42%) |
Nov 08, 2004 | 18.38 | 18.77 | 18.38 | 18.63 | 6,559 | +0.30(+1.65%) |
Nov 05, 2004 | 18.14 | 18.33 | 18.14 | 18.33 | 3,808 | +0.22(+1.20%) |
Nov 04, 2004 | 18.05 | 18.11 | 17.85 | 18.11 | 6,136 | -0.05(-0.26%) |
Nov 03, 2004 | 18.14 | 18.17 | 18.14 | 18.16 | 3,914 | +0.15(+0.84%) |
Nov 02, 2004 | 18.14 | 18.14 | 18.01 | 18.01 | 740 | -0.09(-0.47%) |
Nov 01, 2004 | 18.08 | 18.09 | 17.99 | 18.09 | 6,770 | -0.01(-0.05%) |
Oct 29, 2004 | 17.77 | 18.10 | 17.77 | 18.10 | 1,586 | +0.38(+2.13%) |
Oct 28, 2004 | 17.90 | 17.91 | 17.72 | 17.72 | 3,702 | +0.52(+3.02%) |
Oct 27, 2004 | 17.18 | 17.30 | 17.18 | 17.20 | 846 | -0.03(-0.16%) |
Oct 26, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 317 | +0.03(+0.16%) |
Oct 25, 2004 | 17.48 | 17.48 | 17.01 | 17.20 | 3,808 | -0.30(-1.73%) |
Oct 22, 2004 | 17.77 | 17.86 | 17.51 | 17.51 | 4,760 | -0.17(-0.96%) |
Oct 21, 2004 | 17.59 | 17.69 | 17.51 | 17.68 | 3,808 | +0.18(+1.03%) |
Oct 20, 2004 | 17.35 | 17.53 | 17.35 | 17.50 | 2,750 | +0.14(+0.82%) |
Oct 19, 2004 | 17.50 | 17.50 | 17.25 | 17.35 | 1,904 | -0.14(-0.81%) |
Oct 18, 2004 | 17.56 | 17.56 | 17.47 | 17.50 | 9,732 | -0.28(-1.59%) |
Oct 15, 2004 | 17.63 | 17.78 | 17.63 | 17.78 | 2,856 | +0.07(+0.37%) |
Oct 14, 2004 | 17.96 | 17.96 | 17.70 | 17.71 | 5,712 | -1.07(-5.69%) |
Oct 13, 2004 | 18.85 | 18.85 | 18.78 | 18.78 | 634 | +0.00(+0.00%) |
Oct 12, 2004 | 18.92 | 18.92 | 18.76 | 18.78 | 634 | -0.06(-0.30%) |
Oct 11, 2004 | 18.76 | 18.85 | 18.76 | 18.84 | 2,115 | +0.10(+0.56%) |
Oct 08, 2004 | 19.09 | 19.09 | 18.53 | 18.73 | 3,385 | -0.41(-2.12%) |
Oct 07, 2004 | 19.76 | 19.76 | 19.09 | 19.14 | 5,289 | -0.66(-3.34%) |
Oct 06, 2004 | 19.86 | 19.86 | 19.65 | 19.80 | 31,526 | -0.28(-1.41%) |
Oct 05, 2004 | 20.14 | 20.32 | 19.99 | 20.09 | 9,627 | +0.05(+0.24%) |
Oct 04, 2004 | 20.02 | 20.04 | 19.94 | 20.04 | 4,125 | +0.04(+0.19%) |
Oct 01, 2004 | 19.54 | 20.11 | 19.54 | 20.00 | 4,337 | +0.56(+2.87%) |
Sep 30, 2004 | 19.19 | 19.51 | 19.19 | 19.44 | 1,375 | +0.22(+1.13%) |
Sep 29, 2004 | 19.16 | 19.23 | 19.16 | 19.23 | 317 | +0.02(+0.10%) |
Sep 28, 2004 | 19.22 | 19.22 | 19.21 | 19.21 | 634 | -0.09(-0.44%) |
Sep 27, 2004 | 19.33 | 19.56 | 19.28 | 19.29 | 17,350 | -0.18(-0.92%) |
Sep 24, 2004 | 19.28 | 19.55 | 19.28 | 19.47 | 6,664 | +0.14(+0.73%) |
Sep 23, 2004 | 19.42 | 19.48 | 19.33 | 19.33 | 5,924 | -0.05(-0.24%) |
Sep 22, 2004 | 19.59 | 19.59 | 19.38 | 19.38 | 4,020 | -0.31(-1.58%) |
Sep 21, 2004 | 19.72 | 19.76 | 19.69 | 19.69 | 2,856 | +0.01(+0.05%) |
Sep 20, 2004 | 19.90 | 19.90 | 19.68 | 19.68 | 3,173 | -0.08(-0.38%) |
Sep 17, 2004 | 19.72 | 19.76 | 19.63 | 19.76 | 5,818 | +0.09(+0.43%) |
Sep 16, 2004 | 18.98 | 19.72 | 18.98 | 19.67 | 8,992 | +0.72(+3.79%) |
Sep 15, 2004 | 19.06 | 19.06 | 18.95 | 18.95 | 2,115 | -0.07(-0.35%) |
Sep 14, 2004 | 18.96 | 19.02 | 18.95 | 19.02 | 1,375 | +0.01(+0.05%) |
Sep 13, 2004 | 19.09 | 19.09 | 18.99 | 19.01 | 5,078 | +0.32(+1.72%) |
Sep 10, 2004 | 18.81 | 18.81 | 18.63 | 18.69 | 4,654 | -0.08(-0.40%) |
Sep 09, 2004 | 18.93 | 18.93 | 18.76 | 18.76 | 1,586 | -0.19(-1.00%) |
Sep 08, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.94 | 18.96 | 18.94 | 18.95 | 1,481 | -0.01(-0.05%) |
Sep 03, 2004 | 18.96 | 19.07 | 18.94 | 18.96 | 2,433 | -0.06(-0.30%) |
Sep 02, 2004 | 19.14 | 19.14 | 19.00 | 19.02 | 2,115 | -0.25(-1.28%) |