Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.45 | 25.89 | 25.34 | 25.38 | 209,170 | -0.05(-0.21%) |
Nov 29, 2004 | 25.47 | 25.74 | 25.37 | 25.43 | 211,548 | +0.14(+0.56%) |
Nov 26, 2004 | 24.81 | 25.58 | 24.81 | 25.29 | 49,036 | +0.49(+1.96%) |
Nov 24, 2004 | 24.39 | 24.93 | 24.01 | 24.80 | 113,022 | +0.52(+2.15%) |
Nov 23, 2004 | 23.91 | 24.55 | 23.91 | 24.28 | 150,960 | +0.31(+1.29%) |
Nov 22, 2004 | 23.39 | 24.12 | 23.36 | 23.97 | 142,014 | +0.57(+2.45%) |
Nov 19, 2004 | 23.75 | 23.83 | 23.31 | 23.40 | 118,458 | -0.41(-1.71%) |
Nov 18, 2004 | 23.75 | 23.83 | 23.38 | 23.81 | 140,768 | +0.04(+0.15%) |
Nov 17, 2004 | 23.79 | 24.34 | 23.66 | 23.77 | 176,441 | +0.04(+0.15%) |
Nov 16, 2004 | 23.89 | 24.19 | 23.67 | 23.74 | 298,976 | -0.15(-0.63%) |
Nov 15, 2004 | 24.57 | 24.57 | 23.59 | 23.89 | 162,851 | -0.62(-2.52%) |
Nov 12, 2004 | 24.59 | 24.94 | 23.84 | 24.50 | 199,317 | -0.01(-0.04%) |
Nov 11, 2004 | 24.19 | 24.66 | 24.19 | 24.51 | 234,085 | +0.41(+1.69%) |
Nov 10, 2004 | 23.93 | 24.51 | 23.66 | 24.11 | 165,116 | +0.26(+1.11%) |
Nov 09, 2004 | 23.31 | 24.27 | 23.15 | 23.84 | 164,437 | +0.42(+1.81%) |
Nov 08, 2004 | 24.11 | 24.11 | 23.31 | 23.42 | 123,101 | -0.47(-1.96%) |
Nov 05, 2004 | 23.72 | 24.68 | 23.63 | 23.89 | 442,010 | +0.05(+0.22%) |
Nov 04, 2004 | 22.46 | 24.03 | 21.49 | 23.83 | 408,941 | +1.15(+5.06%) |
Nov 03, 2004 | 20.86 | 23.46 | 20.86 | 22.68 | 549,143 | +2.01(+9.74%) |
Nov 02, 2004 | 19.69 | 20.68 | 19.69 | 20.67 | 235,784 | +0.98(+4.98%) |
Nov 01, 2004 | 19.30 | 20.18 | 19.18 | 19.69 | 171,005 | +0.30(+1.55%) |
Oct 29, 2004 | 19.21 | 19.89 | 19.12 | 19.39 | 186,520 | +0.05(+0.27%) |
Oct 28, 2004 | 19.96 | 20.03 | 19.29 | 19.34 | 251,978 | -0.76(-3.78%) |
Oct 27, 2004 | 20.18 | 20.52 | 20.09 | 20.10 | 218,570 | +0.01(+0.04%) |
Oct 26, 2004 | 20.23 | 20.29 | 19.98 | 20.09 | 203,961 | -0.13(-0.66%) |
Oct 25, 2004 | 19.56 | 20.27 | 19.54 | 20.22 | 169,986 | +0.70(+3.57%) |
Oct 22, 2004 | 20.10 | 20.31 | 19.38 | 19.52 | 140,428 | -0.66(-3.28%) |
Oct 21, 2004 | 20.04 | 20.25 | 19.74 | 20.19 | 104,868 | +0.23(+1.15%) |
Oct 20, 2004 | 19.51 | 20.09 | 19.37 | 19.96 | 116,646 | +0.36(+1.85%) |
Oct 19, 2004 | 20.05 | 20.20 | 19.57 | 19.59 | 66,137 | -0.46(-2.29%) |
Oct 18, 2004 | 20.04 | 20.17 | 19.74 | 20.05 | 83,804 | -0.08(-0.39%) |
Oct 15, 2004 | 19.79 | 20.18 | 19.79 | 20.13 | 186,294 | +0.32(+1.60%) |
Oct 14, 2004 | 19.87 | 20.04 | 19.73 | 19.81 | 221,514 | -0.10(-0.49%) |
Oct 13, 2004 | 20.29 | 20.32 | 19.72 | 19.91 | 125,819 | -0.31(-1.53%) |
Oct 12, 2004 | 20.62 | 20.64 | 20.02 | 20.22 | 173,610 | -0.43(-2.09%) |
Oct 11, 2004 | 20.75 | 20.80 | 20.50 | 20.65 | 106,227 | -0.17(-0.81%) |
Oct 08, 2004 | 20.71 | 20.97 | 20.66 | 20.82 | 177,007 | -0.02(-0.08%) |
Oct 07, 2004 | 21.40 | 21.40 | 20.82 | 20.84 | 184,029 | -0.52(-2.44%) |
Oct 06, 2004 | 20.82 | 21.37 | 20.82 | 21.36 | 98,186 | +0.39(+1.85%) |
Oct 05, 2004 | 21.00 | 21.12 | 20.86 | 20.97 | 245,070 | -0.04(-0.21%) |
Oct 04, 2004 | 21.05 | 21.33 | 20.12 | 21.02 | 188,446 | -0.06(-0.29%) |
Oct 01, 2004 | 21.35 | 21.35 | 20.98 | 21.08 | 262,397 | -0.24(-1.12%) |
Sep 30, 2004 | 21.17 | 21.32 | 21.09 | 21.32 | 101,131 | +0.14(+0.67%) |
Sep 29, 2004 | 20.66 | 21.26 | 20.61 | 21.17 | 79,387 | +0.42(+2.04%) |
Sep 28, 2004 | 20.40 | 20.84 | 20.30 | 20.75 | 136,011 | +0.13(+0.64%) |
Sep 27, 2004 | 20.72 | 20.82 | 20.49 | 20.62 | 107,473 | -0.11(-0.51%) |
Sep 24, 2004 | 20.75 | 20.93 | 20.57 | 20.72 | 38,617 | -0.03(-0.13%) |
Sep 23, 2004 | 20.27 | 20.75 | 20.22 | 20.75 | 101,584 | +0.50(+2.49%) |
Sep 22, 2004 | 20.75 | 20.75 | 19.99 | 20.25 | 82,558 | -0.59(-2.84%) |
Sep 21, 2004 | 20.40 | 20.84 | 20.10 | 20.84 | 80,066 | +0.45(+2.21%) |
Sep 20, 2004 | 20.49 | 20.64 | 20.28 | 20.39 | 78,028 | -0.21(-1.03%) |
Sep 17, 2004 | 20.90 | 20.90 | 20.44 | 20.60 | 118,798 | -0.08(-0.38%) |
Sep 16, 2004 | 20.57 | 20.82 | 20.57 | 20.68 | 101,131 | -0.43(-2.05%) |
Sep 15, 2004 | 20.40 | 21.27 | 20.36 | 21.11 | 284,820 | +0.63(+3.06%) |
Sep 14, 2004 | 20.63 | 20.64 | 20.22 | 20.49 | 61,154 | -0.10(-0.47%) |
Sep 13, 2004 | 20.04 | 20.74 | 20.03 | 20.58 | 143,146 | +0.56(+2.78%) |
Sep 10, 2004 | 20.19 | 20.22 | 19.97 | 20.03 | 115,174 | -0.15(-0.74%) |
Sep 09, 2004 | 19.82 | 20.62 | 19.82 | 20.18 | 116,419 | +0.39(+1.96%) |
Sep 08, 2004 | 19.94 | 20.31 | 19.69 | 19.79 | 62,626 | -0.15(-0.75%) |
Sep 07, 2004 | 19.78 | 19.96 | 19.62 | 19.94 | 150,394 | +0.16(+0.80%) |
Sep 03, 2004 | 19.47 | 19.83 | 19.47 | 19.78 | 113,022 | +0.32(+1.63%) |
Sep 02, 2004 | 19.10 | 19.47 | 19.10 | 19.46 | 131,934 | +0.44(+2.32%) |