Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.67 | 21.12 | 19.45 | 20.99 | 15,589,259 | +1.32(+6.70%) |
Nov 29, 2004 | 19.80 | 19.89 | 19.67 | 19.67 | 350,595 | -0.23(-1.16%) |
Nov 26, 2004 | 20.18 | 20.19 | 19.90 | 19.90 | 187,139 | -0.22(-1.08%) |
Nov 24, 2004 | 19.78 | 20.12 | 19.63 | 20.12 | 426,887 | +0.47(+2.38%) |
Nov 23, 2004 | 19.41 | 19.70 | 19.27 | 19.65 | 1,120,701 | +0.37(+1.90%) |
Nov 22, 2004 | 19.11 | 19.29 | 19.01 | 19.29 | 545,111 | +0.15(+0.78%) |
Nov 19, 2004 | 19.47 | 19.47 | 19.09 | 19.14 | 424,363 | -0.23(-1.20%) |
Nov 18, 2004 | 19.40 | 19.65 | 19.16 | 19.37 | 609,950 | +0.04(+0.21%) |
Nov 17, 2004 | 19.83 | 20.00 | 19.25 | 19.33 | 585,101 | -0.48(-2.42%) |
Nov 16, 2004 | 20.21 | 20.25 | 19.79 | 19.81 | 741,180 | -0.32(-1.61%) |
Nov 15, 2004 | 20.01 | 20.37 | 19.90 | 20.13 | 920,166 | +0.03(+0.13%) |
Nov 12, 2004 | 19.57 | 20.16 | 19.50 | 20.11 | 1,258,143 | +0.53(+2.71%) |
Nov 11, 2004 | 19.60 | 19.60 | 19.26 | 19.57 | 1,626,016 | +0.58(+3.04%) |
Nov 10, 2004 | 19.06 | 19.11 | 18.96 | 19.00 | 527,640 | -0.01(-0.03%) |
Nov 09, 2004 | 19.21 | 19.21 | 18.93 | 19.00 | 489,008 | -0.21(-1.07%) |
Nov 08, 2004 | 19.06 | 19.21 | 18.90 | 19.21 | 550,741 | +0.06(+0.32%) |
Nov 05, 2004 | 19.68 | 19.90 | 19.10 | 19.15 | 1,230,966 | -0.63(-3.20%) |
Nov 04, 2004 | 19.32 | 19.82 | 19.21 | 19.78 | 424,169 | +0.53(+2.73%) |
Nov 03, 2004 | 19.37 | 19.37 | 19.16 | 19.26 | 607,038 | +0.26(+1.38%) |
Nov 02, 2004 | 19.10 | 19.10 | 18.92 | 18.99 | 967,534 | -0.11(-0.57%) |
Nov 01, 2004 | 18.72 | 19.10 | 18.67 | 19.10 | 359,331 | +0.47(+2.54%) |
Oct 29, 2004 | 18.75 | 18.87 | 18.55 | 18.63 | 581,995 | -0.16(-0.85%) |
Oct 28, 2004 | 18.54 | 18.79 | 18.39 | 18.79 | 816,696 | +0.32(+1.73%) |
Oct 27, 2004 | 18.32 | 18.47 | 18.08 | 18.47 | 518,321 | +0.15(+0.84%) |
Oct 26, 2004 | 17.55 | 18.31 | 17.49 | 18.31 | 409,804 | +0.70(+3.95%) |
Oct 25, 2004 | 17.75 | 17.78 | 17.47 | 17.62 | 328,464 | +0.12(+0.71%) |
Oct 22, 2004 | 17.84 | 17.91 | 17.49 | 17.49 | 342,830 | -0.33(-1.85%) |
Oct 21, 2004 | 17.60 | 17.82 | 17.55 | 17.82 | 264,402 | +0.28(+1.59%) |
Oct 20, 2004 | 17.69 | 17.69 | 17.38 | 17.55 | 258,384 | -0.07(-0.41%) |
Oct 19, 2004 | 17.80 | 18.03 | 17.61 | 17.62 | 284,397 | -0.16(-0.93%) |
Oct 18, 2004 | 17.83 | 17.93 | 17.70 | 17.78 | 509,586 | -0.10(-0.55%) |
Oct 15, 2004 | 17.73 | 17.88 | 17.59 | 17.88 | 457,559 | +0.24(+1.34%) |
Oct 14, 2004 | 17.15 | 17.64 | 17.15 | 17.64 | 550,935 | +0.44(+2.55%) |
Oct 13, 2004 | 17.26 | 17.28 | 17.15 | 17.21 | 509,586 | -0.03(-0.15%) |
Oct 12, 2004 | 17.14 | 17.24 | 16.99 | 17.23 | 489,396 | +0.09(+0.51%) |
Oct 11, 2004 | 17.25 | 17.26 | 17.05 | 17.14 | 438,147 | -0.02(-0.09%) |
Oct 08, 2004 | 17.05 | 17.28 | 16.96 | 17.16 | 577,530 | +0.02(+0.12%) |
Oct 07, 2004 | 17.61 | 17.61 | 17.14 | 17.14 | 513,080 | -0.42(-2.41%) |
Oct 06, 2004 | 17.65 | 17.65 | 17.44 | 17.56 | 411,163 | +0.02(+0.09%) |
Oct 05, 2004 | 17.52 | 17.67 | 17.34 | 17.55 | 333,512 | -0.03(-0.15%) |
Oct 04, 2004 | 17.50 | 17.62 | 17.45 | 17.57 | 389,032 | +0.14(+0.80%) |
Oct 01, 2004 | 17.13 | 17.51 | 17.00 | 17.43 | 610,338 | +0.43(+2.51%) |
Sep 30, 2004 | 16.85 | 17.00 | 16.84 | 17.00 | 502,209 | +0.22(+1.29%) |
Sep 29, 2004 | 16.78 | 16.92 | 16.78 | 16.79 | 244,989 | -0.03(-0.18%) |
Sep 28, 2004 | 16.69 | 16.82 | 16.48 | 16.82 | 513,662 | +0.16(+0.96%) |
Sep 27, 2004 | 16.65 | 16.77 | 16.62 | 16.66 | 223,441 | +0.01(+0.03%) |
Sep 24, 2004 | 16.68 | 16.80 | 16.57 | 16.65 | 394,079 | -0.04(-0.25%) |
Sep 23, 2004 | 16.77 | 16.77 | 16.57 | 16.70 | 455,618 | -0.01(-0.03%) |
Sep 22, 2004 | 17.00 | 17.00 | 16.61 | 16.70 | 290,415 | -0.07(-0.40%) |
Sep 21, 2004 | 16.87 | 16.90 | 16.64 | 16.77 | 379,520 | +0.03(+0.15%) |
Sep 20, 2004 | 16.77 | 16.82 | 16.62 | 16.74 | 446,882 | +0.05(+0.28%) |
Sep 17, 2004 | 17.05 | 17.05 | 16.70 | 16.70 | 919,778 | -0.25(-1.49%) |
Sep 16, 2004 | 16.60 | 16.97 | 16.54 | 16.95 | 378,937 | +0.36(+2.17%) |
Sep 15, 2004 | 16.59 | 16.78 | 16.48 | 16.59 | 489,590 | +0.05(+0.28%) |
Sep 14, 2004 | 16.88 | 16.88 | 16.54 | 16.54 | 418,928 | -0.26(-1.53%) |
Sep 13, 2004 | 16.90 | 16.94 | 16.74 | 16.80 | 577,725 | -0.23(-1.33%) |
Sep 10, 2004 | 17.00 | 17.06 | 16.95 | 17.02 | 508,615 | +0.03(+0.15%) |
Sep 09, 2004 | 17.32 | 17.32 | 17.00 | 17.00 | 645,087 | -0.32(-1.87%) |
Sep 08, 2004 | 17.31 | 17.50 | 17.30 | 17.32 | 426,111 | -0.05(-0.27%) |
Sep 07, 2004 | 17.26 | 17.40 | 17.26 | 17.37 | 526,281 | +0.11(+0.66%) |
Sep 03, 2004 | 17.17 | 17.28 | 17.14 | 17.26 | 370,784 | +0.09(+0.51%) |
Sep 02, 2004 | 16.98 | 17.17 | 16.93 | 17.17 | 624,121 | +0.08(+0.45%) |