Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.53 | 19.58 | 19.24 | 19.26 | 3,168,173 | -0.26(-1.33%) |
Nov 29, 2004 | 19.85 | 19.95 | 19.52 | 19.52 | 2,724,877 | -0.33(-1.65%) |
Nov 26, 2004 | 19.84 | 20.03 | 19.82 | 19.85 | 844,727 | +0.01(+0.03%) |
Nov 24, 2004 | 19.73 | 19.97 | 19.72 | 19.84 | 3,069,544 | +0.21(+1.06%) |
Nov 23, 2004 | 19.61 | 19.81 | 19.57 | 19.63 | 2,565,581 | +0.04(+0.20%) |
Nov 22, 2004 | 19.14 | 19.60 | 19.08 | 19.60 | 3,411,728 | +0.43(+2.24%) |
Nov 19, 2004 | 19.27 | 19.27 | 19.02 | 19.17 | 3,745,930 | -0.11(-0.56%) |
Nov 18, 2004 | 19.28 | 19.43 | 19.24 | 19.27 | 2,287,967 | -0.01(-0.03%) |
Nov 17, 2004 | 19.88 | 19.88 | 19.22 | 19.28 | 1,820,723 | -0.21(-1.10%) |
Nov 16, 2004 | 19.52 | 19.69 | 19.44 | 19.49 | 1,487,054 | -0.02(-0.12%) |
Nov 15, 2004 | 19.62 | 19.73 | 19.48 | 19.52 | 1,605,905 | -0.22(-1.11%) |
Nov 12, 2004 | 19.39 | 19.74 | 19.31 | 19.74 | 1,826,577 | +0.34(+1.77%) |
Nov 11, 2004 | 19.28 | 19.44 | 19.14 | 19.39 | 1,438,982 | +0.13(+0.67%) |
Nov 10, 2004 | 19.35 | 19.35 | 19.15 | 19.26 | 1,262,479 | -0.01(-0.03%) |
Nov 09, 2004 | 19.39 | 19.42 | 19.20 | 19.27 | 1,513,662 | -0.08(-0.44%) |
Nov 08, 2004 | 19.39 | 19.54 | 19.26 | 19.35 | 1,571,137 | -0.02(-0.09%) |
Nov 05, 2004 | 19.45 | 19.63 | 19.16 | 19.37 | 3,103,071 | -0.17(-0.89%) |
Nov 04, 2004 | 18.91 | 19.57 | 18.91 | 19.54 | 3,400,730 | +0.64(+3.37%) |
Nov 03, 2004 | 18.63 | 18.98 | 18.57 | 18.91 | 2,742,438 | +0.64(+3.52%) |
Nov 02, 2004 | 18.68 | 18.70 | 18.24 | 18.26 | 2,576,579 | -0.41(-2.20%) |
Nov 01, 2004 | 18.61 | 18.74 | 18.56 | 18.68 | 2,030,575 | +0.11(+0.61%) |
Oct 29, 2004 | 18.52 | 18.63 | 18.39 | 18.56 | 2,645,584 | +0.02(+0.09%) |
Oct 28, 2004 | 18.76 | 18.77 | 18.48 | 18.55 | 4,104,433 | -0.21(-1.14%) |
Oct 27, 2004 | 18.55 | 18.77 | 18.55 | 18.76 | 2,267,744 | +0.10(+0.51%) |
Oct 26, 2004 | 18.22 | 18.67 | 18.11 | 18.67 | 3,226,534 | +0.45(+2.44%) |
Oct 25, 2004 | 18.19 | 18.30 | 18.11 | 18.22 | 2,046,540 | +0.13(+0.72%) |
Oct 22, 2004 | 17.90 | 18.22 | 17.89 | 18.09 | 2,201,401 | +0.22(+1.23%) |
Oct 21, 2004 | 17.90 | 18.00 | 17.79 | 17.87 | 2,513,074 | +0.19(+1.05%) |
Oct 20, 2004 | 17.76 | 17.83 | 17.62 | 17.68 | 2,826,876 | -0.14(-0.76%) |
Oct 19, 2004 | 17.98 | 18.55 | 17.78 | 17.82 | 2,067,295 | -0.17(-0.97%) |
Oct 18, 2004 | 18.08 | 18.14 | 17.97 | 17.99 | 3,179,171 | -0.17(-0.96%) |
Oct 15, 2004 | 17.93 | 18.25 | 17.93 | 18.17 | 1,920,771 | +0.25(+1.38%) |
Oct 14, 2004 | 17.87 | 17.95 | 17.86 | 17.92 | 1,262,834 | -0.03(-0.19%) |
Oct 13, 2004 | 18.16 | 18.19 | 17.83 | 17.95 | 2,109,691 | -0.23(-1.27%) |
Oct 12, 2004 | 18.12 | 18.23 | 18.10 | 18.19 | 2,055,942 | +0.01(+0.06%) |
Oct 11, 2004 | 18.23 | 18.25 | 18.11 | 18.17 | 1,012,892 | -0.08(-0.43%) |
Oct 08, 2004 | 18.24 | 18.30 | 18.10 | 18.25 | 2,110,400 | +0.10(+0.56%) |
Oct 07, 2004 | 18.23 | 18.32 | 18.15 | 18.15 | 1,094,492 | -0.11(-0.62%) |
Oct 06, 2004 | 18.22 | 18.32 | 18.19 | 18.26 | 1,996,516 | +0.08(+0.43%) |
Oct 05, 2004 | 18.15 | 18.34 | 18.11 | 18.19 | 2,992,380 | +0.05(+0.25%) |
Oct 04, 2004 | 18.18 | 18.21 | 18.09 | 18.14 | 1,229,307 | -0.06(-0.31%) |
Oct 01, 2004 | 18.02 | 18.22 | 17.95 | 18.20 | 1,565,815 | +0.18(+1.00%) |
Sep 30, 2004 | 18.04 | 18.06 | 17.86 | 18.02 | 2,351,650 | -0.08(-0.44%) |
Sep 29, 2004 | 18.17 | 18.20 | 17.85 | 18.10 | 1,736,109 | -0.14(-0.74%) |
Sep 28, 2004 | 18.20 | 18.30 | 18.09 | 18.23 | 1,447,674 | -0.01(-0.03%) |
Sep 27, 2004 | 18.18 | 18.26 | 18.07 | 18.24 | 1,466,122 | -0.01(-0.06%) |
Sep 24, 2004 | 18.07 | 18.30 | 18.00 | 18.25 | 2,183,130 | -0.04(-0.22%) |
Sep 23, 2004 | 18.38 | 18.48 | 18.27 | 18.29 | 1,306,649 | -0.12(-0.67%) |
Sep 22, 2004 | 18.46 | 18.51 | 18.32 | 18.41 | 1,621,870 | -0.14(-0.76%) |
Sep 21, 2004 | 18.51 | 18.59 | 18.42 | 18.55 | 1,100,878 | +0.04(+0.21%) |
Sep 20, 2004 | 18.47 | 18.56 | 18.40 | 18.51 | 1,073,560 | +0.00(+0.00%) |
Sep 17, 2004 | 18.54 | 18.61 | 18.49 | 18.51 | 1,672,426 | +0.02(+0.12%) |
Sep 16, 2004 | 18.40 | 18.57 | 18.39 | 18.49 | 1,089,170 | +0.14(+0.74%) |
Sep 15, 2004 | 18.27 | 18.41 | 18.16 | 18.36 | 1,671,716 | +0.08(+0.46%) |
Sep 14, 2004 | 18.26 | 18.34 | 18.23 | 18.27 | 1,532,466 | +0.08(+0.46%) |
Sep 13, 2004 | 18.55 | 18.59 | 18.19 | 18.19 | 2,709,444 | -0.38(-2.06%) |
Sep 10, 2004 | 18.52 | 18.59 | 18.40 | 18.57 | 950,629 | +0.08(+0.43%) |
Sep 09, 2004 | 18.53 | 18.62 | 18.44 | 18.49 | 2,066,585 | -0.04(-0.21%) |
Sep 08, 2004 | 18.63 | 18.67 | 18.42 | 18.53 | 2,202,110 | -0.12(-0.63%) |
Sep 07, 2004 | 18.62 | 18.72 | 18.57 | 18.65 | 2,728,424 | +0.10(+0.52%) |
Sep 03, 2004 | 18.64 | 18.65 | 18.45 | 18.55 | 1,870,747 | -0.09(-0.48%) |
Sep 02, 2004 | 18.60 | 18.66 | 18.50 | 18.64 | 1,860,991 | +0.11(+0.61%) |