Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.95 | 24.32 | 23.95 | 24.32 | 125,501 | +0.35(+1.47%) |
Nov 29, 2004 | 23.63 | 24.01 | 23.54 | 23.97 | 248,450 | +0.34(+1.42%) |
Nov 26, 2004 | 23.67 | 23.88 | 23.62 | 23.63 | 27,605 | -0.12(-0.51%) |
Nov 24, 2004 | 23.58 | 23.90 | 23.57 | 23.75 | 160,182 | +0.09(+0.40%) |
Nov 23, 2004 | 23.80 | 23.80 | 23.41 | 23.66 | 146,843 | -0.22(-0.94%) |
Nov 22, 2004 | 23.36 | 23.88 | 23.15 | 23.88 | 140,116 | +0.61(+2.63%) |
Nov 19, 2004 | 23.48 | 23.48 | 23.04 | 23.27 | 80,845 | -0.21(-0.88%) |
Nov 18, 2004 | 23.36 | 23.55 | 23.20 | 23.48 | 165,517 | +0.03(+0.11%) |
Nov 17, 2004 | 23.36 | 23.82 | 23.36 | 23.45 | 345,070 | +0.13(+0.55%) |
Nov 16, 2004 | 23.58 | 23.58 | 23.28 | 23.32 | 1,049,362 | -0.39(-1.64%) |
Nov 15, 2004 | 23.28 | 23.71 | 22.04 | 23.71 | 996,470 | +2.16(+10.00%) |
Nov 12, 2004 | 21.47 | 21.71 | 21.27 | 21.55 | 23,893 | +0.17(+0.81%) |
Nov 11, 2004 | 21.21 | 21.55 | 21.21 | 21.38 | 33,753 | +0.25(+1.18%) |
Nov 10, 2004 | 21.17 | 21.34 | 21.01 | 21.13 | 45,816 | +0.01(+0.04%) |
Nov 09, 2004 | 20.78 | 21.15 | 20.78 | 21.12 | 37,928 | +0.26(+1.24%) |
Nov 08, 2004 | 20.78 | 20.91 | 20.76 | 20.86 | 35,724 | -0.02(-0.08%) |
Nov 05, 2004 | 20.78 | 21.11 | 20.78 | 20.88 | 109,030 | +0.10(+0.50%) |
Nov 04, 2004 | 20.61 | 20.79 | 20.61 | 20.78 | 99,519 | +0.08(+0.37%) |
Nov 03, 2004 | 20.26 | 20.72 | 20.23 | 20.70 | 49,527 | +0.54(+2.69%) |
Nov 02, 2004 | 20.46 | 20.67 | 20.13 | 20.16 | 74,929 | -0.28(-1.35%) |
Nov 01, 2004 | 20.13 | 20.48 | 19.96 | 20.43 | 86,064 | +0.26(+1.28%) |
Oct 29, 2004 | 20.29 | 20.35 | 19.98 | 20.17 | 128,748 | -0.22(-1.10%) |
Oct 28, 2004 | 20.69 | 20.70 | 20.29 | 20.40 | 95,691 | -0.34(-1.66%) |
Oct 27, 2004 | 20.22 | 20.74 | 20.20 | 20.74 | 264,225 | +0.40(+1.95%) |
Oct 26, 2004 | 20.17 | 20.41 | 19.98 | 20.35 | 54,631 | +0.15(+0.73%) |
Oct 25, 2004 | 20.26 | 20.42 | 20.10 | 20.20 | 68,202 | +0.10(+0.52%) |
Oct 22, 2004 | 20.52 | 20.61 | 20.07 | 20.10 | 58,806 | -0.51(-2.47%) |
Oct 21, 2004 | 20.09 | 20.69 | 20.04 | 20.61 | 127,705 | +0.42(+2.09%) |
Oct 20, 2004 | 20.13 | 20.38 | 20.08 | 20.18 | 30,389 | +0.01(+0.04%) |
Oct 19, 2004 | 20.39 | 20.43 | 20.11 | 20.17 | 38,392 | -0.16(-0.76%) |
Oct 18, 2004 | 20.22 | 20.42 | 20.10 | 20.33 | 34,101 | +0.02(+0.08%) |
Oct 15, 2004 | 20.10 | 20.68 | 19.94 | 20.31 | 88,036 | +0.27(+1.33%) |
Oct 14, 2004 | 20.40 | 20.56 | 20.04 | 20.04 | 44,540 | -0.35(-1.73%) |
Oct 13, 2004 | 20.78 | 20.80 | 20.40 | 20.40 | 36,652 | -0.29(-1.42%) |
Oct 12, 2004 | 20.73 | 20.74 | 20.65 | 20.69 | 54,167 | -0.07(-0.33%) |
Oct 11, 2004 | 20.83 | 20.91 | 20.71 | 20.76 | 38,972 | +0.04(+0.21%) |
Oct 08, 2004 | 20.90 | 21.02 | 20.72 | 20.72 | 109,610 | -0.22(-1.07%) |
Oct 07, 2004 | 21.08 | 21.21 | 20.90 | 20.94 | 139,188 | -0.18(-0.86%) |
Oct 06, 2004 | 21.13 | 21.23 | 21.03 | 21.12 | 154,150 | -0.01(-0.04%) |
Oct 05, 2004 | 21.15 | 21.25 | 20.99 | 21.13 | 250,538 | -0.02(-0.08%) |
Oct 04, 2004 | 21.27 | 21.38 | 20.95 | 21.15 | 407,473 | -0.12(-0.57%) |
Oct 01, 2004 | 20.91 | 21.27 | 20.65 | 21.27 | 192,079 | +0.41(+1.98%) |
Sep 30, 2004 | 20.78 | 20.89 | 20.61 | 20.86 | 103,463 | +0.08(+0.37%) |
Sep 29, 2004 | 20.21 | 20.84 | 20.19 | 20.78 | 123,413 | +0.48(+2.38%) |
Sep 28, 2004 | 20.42 | 20.51 | 20.28 | 20.29 | 159,486 | -0.22(-1.09%) |
Sep 27, 2004 | 20.69 | 20.70 | 20.49 | 20.52 | 80,265 | -0.31(-1.49%) |
Sep 24, 2004 | 20.69 | 20.94 | 20.61 | 20.83 | 49,991 | +0.11(+0.54%) |
Sep 23, 2004 | 20.38 | 20.72 | 20.30 | 20.72 | 65,534 | +0.33(+1.61%) |
Sep 22, 2004 | 20.61 | 20.61 | 20.36 | 20.39 | 64,258 | -0.30(-1.46%) |
Sep 21, 2004 | 20.73 | 20.73 | 20.52 | 20.69 | 87,920 | +0.07(+0.33%) |
Sep 20, 2004 | 20.79 | 20.79 | 20.55 | 20.62 | 44,192 | -0.07(-0.33%) |
Sep 17, 2004 | 20.78 | 20.98 | 20.54 | 20.69 | 202,286 | +0.04(+0.21%) |
Sep 16, 2004 | 20.41 | 20.87 | 20.41 | 20.65 | 146,379 | +0.33(+1.61%) |
Sep 15, 2004 | 20.37 | 20.41 | 20.27 | 20.32 | 69,246 | -0.05(-0.25%) |
Sep 14, 2004 | 20.36 | 20.47 | 20.04 | 20.37 | 125,733 | +0.02(+0.08%) |
Sep 13, 2004 | 20.35 | 20.37 | 20.26 | 20.36 | 48,135 | +0.09(+0.47%) |
Sep 10, 2004 | 20.43 | 20.43 | 20.15 | 20.26 | 149,627 | -0.22(-1.05%) |
Sep 09, 2004 | 20.30 | 20.61 | 20.03 | 20.48 | 124,689 | +0.28(+1.37%) |
Sep 08, 2004 | 20.17 | 20.37 | 20.09 | 20.20 | 135,128 | +0.03(+0.13%) |
Sep 07, 2004 | 19.87 | 20.22 | 19.73 | 20.17 | 264,689 | +0.39(+1.96%) |
Sep 03, 2004 | 19.85 | 19.94 | 19.70 | 19.79 | 83,280 | -0.16(-0.78%) |
Sep 02, 2004 | 19.02 | 19.95 | 19.02 | 19.94 | 186,048 | +0.92(+4.85%) |