Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.17 | 22.39 | 22.12 | 22.28 | 1,627,287 | +0.06(+0.28%) |
Nov 29, 2004 | 21.94 | 22.32 | 21.65 | 22.21 | 1,501,502 | +0.50(+2.31%) |
Nov 26, 2004 | 21.51 | 21.85 | 21.47 | 21.71 | 342,926 | +0.22(+1.00%) |
Nov 24, 2004 | 21.28 | 21.54 | 21.18 | 21.50 | 725,182 | +0.23(+1.10%) |
Nov 23, 2004 | 20.90 | 21.32 | 20.90 | 21.26 | 546,477 | +0.31(+1.50%) |
Nov 22, 2004 | 20.70 | 21.04 | 20.54 | 20.95 | 460,801 | +0.06(+0.30%) |
Nov 19, 2004 | 21.02 | 21.08 | 20.59 | 20.89 | 600,177 | -0.10(-0.47%) |
Nov 18, 2004 | 21.16 | 21.25 | 20.93 | 20.99 | 556,169 | -0.09(-0.43%) |
Nov 17, 2004 | 21.01 | 21.27 | 20.99 | 21.07 | 989,117 | +0.15(+0.73%) |
Nov 16, 2004 | 21.21 | 21.26 | 20.80 | 20.92 | 965,832 | -0.20(-0.94%) |
Nov 15, 2004 | 20.73 | 21.23 | 20.60 | 21.12 | 1,247,371 | +0.48(+2.30%) |
Nov 12, 2004 | 20.29 | 20.64 | 20.20 | 20.64 | 1,054,182 | +0.30(+1.46%) |
Nov 11, 2004 | 20.20 | 20.41 | 19.99 | 20.35 | 893,080 | +0.12(+0.58%) |
Nov 10, 2004 | 20.43 | 20.64 | 20.09 | 20.23 | 1,644,890 | -0.24(-1.18%) |
Nov 09, 2004 | 20.20 | 20.82 | 20.20 | 20.47 | 2,564,932 | +0.48(+2.42%) |
Nov 08, 2004 | 20.11 | 20.21 | 19.88 | 19.99 | 1,242,915 | -0.12(-0.58%) |
Nov 05, 2004 | 20.37 | 20.59 | 20.01 | 20.11 | 1,502,728 | -0.12(-0.58%) |
Nov 04, 2004 | 19.61 | 20.22 | 19.28 | 20.22 | 3,505,586 | +1.11(+5.82%) |
Nov 03, 2004 | 19.05 | 19.68 | 18.75 | 19.11 | 3,102,496 | +1.44(+8.13%) |
Nov 02, 2004 | 18.27 | 18.39 | 17.50 | 17.67 | 1,981,800 | -0.59(-3.24%) |
Nov 01, 2004 | 17.59 | 18.85 | 17.34 | 18.27 | 3,675,824 | +1.08(+6.27%) |
Oct 29, 2004 | 17.00 | 17.26 | 16.90 | 17.19 | 879,933 | +0.03(+0.16%) |
Oct 28, 2004 | 17.22 | 17.34 | 17.04 | 17.16 | 901,659 | -0.08(-0.47%) |
Oct 27, 2004 | 16.73 | 17.28 | 16.66 | 17.24 | 976,751 | +0.52(+3.11%) |
Oct 26, 2004 | 16.26 | 16.81 | 16.26 | 16.72 | 950,457 | +0.51(+3.16%) |
Oct 25, 2004 | 16.25 | 16.33 | 16.08 | 16.21 | 791,918 | -0.04(-0.28%) |
Oct 22, 2004 | 15.78 | 16.36 | 15.78 | 16.25 | 1,272,996 | +0.40(+2.55%) |
Oct 21, 2004 | 16.17 | 16.17 | 15.81 | 15.85 | 929,289 | -0.29(-1.78%) |
Oct 20, 2004 | 16.07 | 16.34 | 15.83 | 16.14 | 2,211,310 | -0.04(-0.22%) |
Oct 19, 2004 | 17.07 | 17.07 | 15.33 | 16.17 | 4,861,918 | -1.06(-6.15%) |
Oct 18, 2004 | 17.23 | 17.29 | 17.10 | 17.23 | 673,152 | +0.08(+0.47%) |
Oct 15, 2004 | 17.49 | 17.50 | 16.75 | 17.15 | 1,646,115 | -0.22(-1.29%) |
Oct 14, 2004 | 17.45 | 17.66 | 17.37 | 17.38 | 1,149,440 | +0.10(+0.57%) |
Oct 13, 2004 | 17.55 | 17.65 | 17.18 | 17.28 | 949,900 | -0.21(-1.18%) |
Oct 12, 2004 | 17.40 | 17.51 | 17.18 | 17.48 | 733,761 | -0.01(-0.05%) |
Oct 11, 2004 | 17.67 | 17.70 | 17.45 | 17.49 | 670,813 | -0.09(-0.51%) |
Oct 08, 2004 | 17.91 | 17.98 | 17.50 | 17.58 | 851,189 | -0.30(-1.66%) |
Oct 07, 2004 | 17.95 | 18.09 | 17.84 | 17.88 | 850,409 | -0.21(-1.14%) |
Oct 06, 2004 | 18.13 | 18.36 | 17.93 | 18.09 | 907,786 | -0.13(-0.74%) |
Oct 05, 2004 | 18.41 | 18.45 | 18.21 | 18.22 | 1,078,024 | -0.08(-0.44%) |
Oct 04, 2004 | 18.48 | 18.52 | 18.28 | 18.30 | 1,124,818 | -0.01(-0.05%) |
Oct 01, 2004 | 18.02 | 18.35 | 17.97 | 18.31 | 1,201,581 | +0.38(+2.10%) |
Sep 30, 2004 | 17.82 | 18.04 | 17.52 | 17.93 | 1,519,217 | +0.17(+0.96%) |
Sep 29, 2004 | 17.90 | 17.90 | 17.60 | 17.76 | 533,887 | -0.04(-0.20%) |
Sep 28, 2004 | 17.58 | 17.90 | 17.42 | 17.80 | 1,000,147 | +0.37(+2.11%) |
Sep 27, 2004 | 17.19 | 17.52 | 17.08 | 17.43 | 897,982 | +0.19(+1.09%) |
Sep 24, 2004 | 16.95 | 17.31 | 16.95 | 17.24 | 644,854 | +0.22(+1.32%) |
Sep 23, 2004 | 17.11 | 17.17 | 16.89 | 17.02 | 1,372,153 | -0.16(-0.94%) |
Sep 22, 2004 | 17.37 | 17.39 | 17.14 | 17.18 | 587,699 | -0.28(-1.59%) |
Sep 21, 2004 | 17.22 | 17.54 | 17.22 | 17.46 | 423,812 | +0.22(+1.30%) |
Sep 20, 2004 | 17.46 | 17.50 | 17.19 | 17.23 | 651,984 | -0.22(-1.29%) |
Sep 17, 2004 | 17.58 | 17.59 | 17.37 | 17.46 | 748,021 | -0.09(-0.51%) |
Sep 16, 2004 | 17.51 | 17.63 | 17.37 | 17.55 | 937,756 | +0.04(+0.26%) |
Sep 15, 2004 | 17.70 | 17.71 | 17.41 | 17.50 | 1,454,821 | -0.20(-1.12%) |
Sep 14, 2004 | 17.64 | 17.70 | 17.44 | 17.70 | 963,047 | +0.06(+0.36%) |
Sep 13, 2004 | 17.50 | 17.65 | 17.42 | 17.64 | 682,511 | +0.13(+0.77%) |
Sep 10, 2004 | 17.50 | 17.53 | 17.39 | 17.50 | 560,069 | +0.00(+0.00%) |
Sep 09, 2004 | 17.36 | 17.55 | 17.31 | 17.50 | 816,206 | +0.25(+1.46%) |
Sep 08, 2004 | 17.55 | 17.57 | 17.22 | 17.25 | 779,885 | -0.25(-1.44%) |
Sep 07, 2004 | 17.30 | 17.77 | 17.24 | 17.50 | 1,671,517 | +0.21(+1.19%) |
Sep 03, 2004 | 17.22 | 17.37 | 17.07 | 17.30 | 771,529 | +0.08(+0.47%) |
Sep 02, 2004 | 16.95 | 17.23 | 16.71 | 17.22 | 489,211 | +0.38(+2.24%) |