Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,452 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,687 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,914 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,556 | -0.01(-0.04%) |
Nov 23, 2004 | 19.89 | 20.10 | 19.78 | 20.02 | 101,925 | +0.13(+0.67%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,279 | +0.36(+1.86%) |
Nov 19, 2004 | 19.67 | 19.71 | 19.52 | 19.52 | 58,243 | -0.17(-0.84%) |
Nov 18, 2004 | 19.74 | 19.79 | 19.63 | 19.69 | 90,656 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.97 | 19.69 | 19.86 | 193,975 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,997 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,362 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,483 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,886 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.74 | 19.58 | 19.66 | 109,395 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.74 | 19.85 | 95,468 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.74 | 19.82 | 156,117 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,357 | +0.24(+1.21%) |
Nov 04, 2004 | 19.82 | 20.21 | 19.67 | 20.21 | 165,360 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,558 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,499 | -0.26(-1.32%) |
Nov 01, 2004 | 19.35 | 19.71 | 19.29 | 19.69 | 73,183 | +0.39(+2.05%) |
Oct 29, 2004 | 19.39 | 19.47 | 19.29 | 19.29 | 113,827 | -0.13(-0.65%) |
Oct 28, 2004 | 19.39 | 19.42 | 19.22 | 19.42 | 93,695 | -0.07(-0.36%) |
Oct 27, 2004 | 19.01 | 19.49 | 19.01 | 19.49 | 151,812 | +0.39(+2.03%) |
Oct 26, 2004 | 18.77 | 19.18 | 18.72 | 19.11 | 133,706 | +0.41(+2.20%) |
Oct 25, 2004 | 18.85 | 18.97 | 18.69 | 18.69 | 146,241 | -0.19(-1.00%) |
Oct 22, 2004 | 18.99 | 18.99 | 18.77 | 18.88 | 141,682 | -0.06(-0.33%) |
Oct 21, 2004 | 18.76 | 18.95 | 18.63 | 18.95 | 165,613 | +0.22(+1.18%) |
Oct 20, 2004 | 18.60 | 18.79 | 18.55 | 18.73 | 124,209 | +0.00(+0.00%) |
Oct 19, 2004 | 18.64 | 18.77 | 18.60 | 18.73 | 96,607 | +0.13(+0.68%) |
Oct 18, 2004 | 18.60 | 18.77 | 18.58 | 18.60 | 114,966 | -0.05(-0.25%) |
Oct 15, 2004 | 18.58 | 18.92 | 18.54 | 18.65 | 110,408 | +0.08(+0.43%) |
Oct 14, 2004 | 18.60 | 18.67 | 18.52 | 18.57 | 59,509 | -0.07(-0.38%) |
Oct 13, 2004 | 18.95 | 18.95 | 18.55 | 18.64 | 93,442 | -0.29(-1.54%) |
Oct 12, 2004 | 18.87 | 18.95 | 18.78 | 18.93 | 62,927 | +0.06(+0.33%) |
Oct 11, 2004 | 18.89 | 18.95 | 18.81 | 18.87 | 36,212 | +0.02(+0.13%) |
Oct 08, 2004 | 18.68 | 18.93 | 18.68 | 18.84 | 103,191 | +0.12(+0.63%) |
Oct 07, 2004 | 19.07 | 19.07 | 18.73 | 18.73 | 118,005 | -0.36(-1.90%) |
Oct 06, 2004 | 18.72 | 19.09 | 18.72 | 19.09 | 182,199 | +0.24(+1.30%) |
Oct 05, 2004 | 18.92 | 18.99 | 18.82 | 18.84 | 195,747 | -0.11(-0.58%) |
Oct 04, 2004 | 19.03 | 19.07 | 18.91 | 18.95 | 58,496 | +0.00(+0.00%) |
Oct 01, 2004 | 18.80 | 19.07 | 18.80 | 18.95 | 139,277 | +0.04(+0.21%) |
Sep 30, 2004 | 18.79 | 18.92 | 18.69 | 18.92 | 83,946 | +0.13(+0.67%) |
Sep 29, 2004 | 18.64 | 18.79 | 18.58 | 18.79 | 92,809 | +0.15(+0.81%) |
Sep 28, 2004 | 18.28 | 18.64 | 18.28 | 18.64 | 136,744 | +0.32(+1.77%) |
Sep 27, 2004 | 18.43 | 18.49 | 18.29 | 18.32 | 88,884 | -0.12(-0.64%) |
Sep 24, 2004 | 18.56 | 18.60 | 18.43 | 18.43 | 76,222 | -0.05(-0.26%) |
Sep 23, 2004 | 18.56 | 18.64 | 18.48 | 18.48 | 104,078 | -0.12(-0.64%) |
Sep 22, 2004 | 18.78 | 18.79 | 18.55 | 18.60 | 116,739 | -0.26(-1.38%) |
Sep 21, 2004 | 18.87 | 18.91 | 18.74 | 18.86 | 88,377 | +0.07(+0.38%) |
Sep 20, 2004 | 18.80 | 18.88 | 18.77 | 18.79 | 77,995 | -0.16(-0.83%) |
Sep 17, 2004 | 19.07 | 19.07 | 18.79 | 18.95 | 227,021 | -0.01(-0.04%) |
Sep 16, 2004 | 18.64 | 18.95 | 18.64 | 18.95 | 95,214 | +0.35(+1.87%) |
Sep 15, 2004 | 18.70 | 18.70 | 18.51 | 18.61 | 65,207 | -0.08(-0.42%) |
Sep 14, 2004 | 18.68 | 18.77 | 18.58 | 18.69 | 99,773 | -0.06(-0.30%) |
Sep 13, 2004 | 18.63 | 18.80 | 18.63 | 18.74 | 105,977 | +0.09(+0.47%) |
Sep 10, 2004 | 18.48 | 18.69 | 18.40 | 18.65 | 72,044 | +0.08(+0.43%) |
Sep 09, 2004 | 18.35 | 18.58 | 18.35 | 18.58 | 167,132 | +0.23(+1.25%) |
Sep 08, 2004 | 18.44 | 18.53 | 18.35 | 18.35 | 137,124 | -0.15(-0.81%) |
Sep 07, 2004 | 18.52 | 18.56 | 18.43 | 18.50 | 117,625 | -0.02(-0.13%) |
Sep 03, 2004 | 18.76 | 18.77 | 18.50 | 18.52 | 144,848 | -0.24(-1.26%) |
Sep 02, 2004 | 18.80 | 18.80 | 18.63 | 18.76 | 140,036 | -0.03(-0.17%) |