Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.75 | 19.80 | 19.45 | 19.47 | 3,134,060 | -0.26(-1.33%) |
Nov 29, 2004 | 20.07 | 20.16 | 19.73 | 19.73 | 2,695,537 | -0.33(-1.65%) |
Nov 26, 2004 | 20.06 | 20.25 | 20.04 | 20.07 | 835,632 | +0.01(+0.03%) |
Nov 24, 2004 | 19.95 | 20.19 | 19.93 | 20.06 | 3,036,494 | +0.21(+1.06%) |
Nov 23, 2004 | 19.82 | 20.03 | 19.79 | 19.85 | 2,537,957 | +0.04(+0.20%) |
Nov 22, 2004 | 19.35 | 19.81 | 19.29 | 19.81 | 3,374,993 | +0.43(+2.24%) |
Nov 19, 2004 | 19.48 | 19.48 | 19.23 | 19.38 | 3,705,596 | -0.11(-0.56%) |
Nov 18, 2004 | 19.49 | 19.64 | 19.45 | 19.48 | 2,263,332 | -0.01(-0.03%) |
Nov 17, 2004 | 20.10 | 20.10 | 19.43 | 19.49 | 1,801,119 | -0.22(-1.10%) |
Nov 16, 2004 | 19.73 | 19.90 | 19.65 | 19.71 | 1,471,043 | -0.02(-0.12%) |
Nov 15, 2004 | 19.83 | 19.95 | 19.69 | 19.73 | 1,588,614 | -0.22(-1.11%) |
Nov 12, 2004 | 19.60 | 19.95 | 19.52 | 19.95 | 1,806,910 | +0.35(+1.77%) |
Nov 11, 2004 | 19.49 | 19.65 | 19.35 | 19.60 | 1,423,488 | +0.13(+0.67%) |
Nov 10, 2004 | 19.56 | 19.56 | 19.36 | 19.47 | 1,248,886 | -0.01(-0.03%) |
Nov 09, 2004 | 19.60 | 19.63 | 19.40 | 19.48 | 1,497,365 | -0.09(-0.44%) |
Nov 08, 2004 | 19.60 | 19.75 | 19.47 | 19.56 | 1,554,220 | -0.02(-0.09%) |
Nov 05, 2004 | 19.66 | 19.84 | 19.36 | 19.58 | 3,069,659 | -0.18(-0.89%) |
Nov 04, 2004 | 19.12 | 19.78 | 19.12 | 19.76 | 3,364,114 | +0.64(+3.37%) |
Nov 03, 2004 | 18.83 | 19.18 | 18.77 | 19.11 | 2,712,910 | +0.65(+3.52%) |
Nov 02, 2004 | 18.88 | 18.91 | 18.44 | 18.46 | 2,548,837 | -0.42(-2.20%) |
Nov 01, 2004 | 18.81 | 18.95 | 18.77 | 18.88 | 2,008,711 | +0.11(+0.61%) |
Oct 29, 2004 | 18.72 | 18.83 | 18.59 | 18.77 | 2,617,098 | +0.02(+0.09%) |
Oct 28, 2004 | 18.97 | 18.98 | 18.68 | 18.75 | 4,060,240 | -0.22(-1.14%) |
Oct 27, 2004 | 18.75 | 18.97 | 18.75 | 18.97 | 2,243,327 | +0.10(+0.51%) |
Oct 26, 2004 | 18.42 | 18.87 | 18.31 | 18.87 | 3,191,793 | +0.45(+2.44%) |
Oct 25, 2004 | 18.39 | 18.50 | 18.30 | 18.42 | 2,024,504 | +0.13(+0.72%) |
Oct 22, 2004 | 18.09 | 18.42 | 18.09 | 18.29 | 2,177,698 | +0.22(+1.23%) |
Oct 21, 2004 | 18.09 | 18.20 | 17.98 | 18.06 | 2,486,015 | +0.19(+1.05%) |
Oct 20, 2004 | 17.95 | 18.02 | 17.81 | 17.88 | 2,796,438 | -0.14(-0.76%) |
Oct 19, 2004 | 18.18 | 18.75 | 17.97 | 18.01 | 2,045,036 | -0.18(-0.97%) |
Oct 18, 2004 | 18.28 | 18.34 | 18.16 | 18.19 | 3,144,940 | -0.18(-0.96%) |
Oct 15, 2004 | 18.12 | 18.45 | 18.12 | 18.37 | 1,900,090 | +0.25(+1.38%) |
Oct 14, 2004 | 18.06 | 18.15 | 18.06 | 18.12 | 1,249,237 | -0.03(-0.19%) |
Oct 13, 2004 | 18.36 | 18.38 | 18.02 | 18.15 | 2,086,975 | -0.23(-1.27%) |
Oct 12, 2004 | 18.32 | 18.42 | 18.29 | 18.38 | 2,033,805 | +0.01(+0.06%) |
Oct 11, 2004 | 18.42 | 18.45 | 18.31 | 18.37 | 1,001,986 | -0.08(-0.43%) |
Oct 08, 2004 | 18.44 | 18.50 | 18.29 | 18.45 | 2,087,677 | +0.10(+0.56%) |
Oct 07, 2004 | 18.42 | 18.52 | 18.34 | 18.35 | 1,082,707 | -0.11(-0.62%) |
Oct 06, 2004 | 18.42 | 18.52 | 18.39 | 18.46 | 1,975,019 | +0.08(+0.43%) |
Oct 05, 2004 | 18.35 | 18.54 | 18.31 | 18.38 | 2,960,160 | +0.05(+0.25%) |
Oct 04, 2004 | 18.38 | 18.41 | 18.29 | 18.34 | 1,216,071 | -0.06(-0.31%) |
Oct 01, 2004 | 18.22 | 18.42 | 18.15 | 18.40 | 1,548,955 | +0.18(+1.00%) |
Sep 30, 2004 | 18.24 | 18.26 | 18.05 | 18.21 | 2,326,329 | -0.08(-0.44%) |
Sep 29, 2004 | 18.37 | 18.40 | 18.05 | 18.29 | 1,717,416 | -0.14(-0.74%) |
Sep 28, 2004 | 18.40 | 18.50 | 18.29 | 18.43 | 1,432,086 | -0.01(-0.03%) |
Sep 27, 2004 | 18.38 | 18.46 | 18.26 | 18.44 | 1,450,336 | -0.01(-0.06%) |
Sep 24, 2004 | 18.26 | 18.50 | 18.20 | 18.45 | 2,159,624 | -0.04(-0.22%) |
Sep 23, 2004 | 18.58 | 18.68 | 18.47 | 18.49 | 1,292,580 | -0.13(-0.67%) |
Sep 22, 2004 | 18.66 | 18.71 | 18.52 | 18.61 | 1,604,407 | -0.14(-0.76%) |
Sep 21, 2004 | 18.71 | 18.79 | 18.62 | 18.75 | 1,089,024 | +0.04(+0.21%) |
Sep 20, 2004 | 18.67 | 18.76 | 18.60 | 18.71 | 1,062,000 | +0.00(+0.00%) |
Sep 17, 2004 | 18.74 | 18.81 | 18.69 | 18.71 | 1,654,419 | +0.02(+0.12%) |
Sep 16, 2004 | 18.60 | 18.78 | 18.59 | 18.69 | 1,077,443 | +0.14(+0.74%) |
Sep 15, 2004 | 18.47 | 18.61 | 18.36 | 18.55 | 1,653,717 | +0.09(+0.46%) |
Sep 14, 2004 | 18.46 | 18.54 | 18.42 | 18.47 | 1,515,965 | +0.09(+0.47%) |
Sep 13, 2004 | 18.75 | 18.79 | 18.38 | 18.38 | 2,680,271 | -0.39(-2.06%) |
Sep 10, 2004 | 18.72 | 18.79 | 18.60 | 18.77 | 940,393 | +0.08(+0.43%) |
Sep 09, 2004 | 18.73 | 18.82 | 18.64 | 18.69 | 2,044,334 | -0.04(-0.21%) |
Sep 08, 2004 | 18.83 | 18.87 | 18.62 | 18.73 | 2,178,400 | -0.12(-0.63%) |
Sep 07, 2004 | 18.82 | 18.93 | 18.78 | 18.85 | 2,699,047 | +0.10(+0.52%) |
Sep 03, 2004 | 18.85 | 18.86 | 18.65 | 18.75 | 1,850,604 | -0.09(-0.48%) |
Sep 02, 2004 | 18.81 | 18.86 | 18.70 | 18.85 | 1,840,953 | +0.11(+0.61%) |