Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.34 | 22.41 | 21.27 | 22.41 | 154,262 | +0.74(+3.41%) |
Nov 29, 2004 | 21.80 | 21.80 | 20.93 | 21.68 | 85,701 | +0.26(+1.23%) |
Nov 26, 2004 | 21.82 | 21.92 | 21.25 | 21.41 | 15,471 | -0.25(-1.16%) |
Nov 24, 2004 | 21.43 | 21.66 | 21.09 | 21.66 | 40,196 | +0.24(+1.11%) |
Nov 23, 2004 | 21.16 | 21.43 | 20.65 | 21.43 | 60,521 | +0.28(+1.31%) |
Nov 22, 2004 | 20.69 | 21.25 | 20.52 | 21.15 | 78,117 | +0.32(+1.55%) |
Nov 19, 2004 | 20.89 | 21.39 | 20.79 | 20.83 | 45,050 | -0.45(-2.11%) |
Nov 18, 2004 | 21.27 | 21.53 | 21.02 | 21.27 | 34,128 | -0.22(-1.04%) |
Nov 17, 2004 | 21.47 | 21.69 | 21.24 | 21.50 | 62,493 | +0.40(+1.87%) |
Nov 16, 2004 | 21.91 | 21.91 | 21.10 | 21.10 | 36,707 | -0.49(-2.29%) |
Nov 15, 2004 | 21.82 | 21.82 | 21.41 | 21.60 | 27,303 | -0.20(-0.94%) |
Nov 12, 2004 | 21.82 | 21.89 | 21.66 | 21.80 | 136,060 | -0.01(-0.06%) |
Nov 11, 2004 | 21.49 | 21.82 | 21.36 | 21.82 | 56,578 | +0.30(+1.41%) |
Nov 10, 2004 | 21.13 | 21.51 | 21.07 | 21.51 | 43,381 | +0.15(+0.71%) |
Nov 09, 2004 | 21.00 | 21.43 | 21.00 | 21.36 | 32,460 | +0.16(+0.78%) |
Nov 08, 2004 | 21.43 | 21.43 | 21.08 | 21.20 | 14,865 | -0.23(-1.08%) |
Nov 05, 2004 | 21.25 | 21.54 | 21.17 | 21.43 | 25,331 | +0.00(+0.00%) |
Nov 04, 2004 | 21.03 | 21.44 | 20.90 | 21.43 | 40,347 | +0.23(+1.09%) |
Nov 03, 2004 | 21.29 | 21.37 | 20.89 | 21.20 | 52,786 | +0.26(+1.26%) |
Nov 02, 2004 | 20.98 | 21.12 | 20.77 | 20.93 | 52,937 | -0.13(-0.63%) |
Nov 01, 2004 | 21.10 | 21.10 | 20.82 | 21.06 | 30,791 | +0.20(+0.95%) |
Oct 29, 2004 | 20.97 | 21.12 | 20.87 | 20.87 | 40,651 | -0.23(-1.09%) |
Oct 28, 2004 | 20.88 | 21.14 | 20.88 | 21.10 | 24,421 | +0.20(+0.95%) |
Oct 27, 2004 | 20.50 | 20.90 | 20.42 | 20.90 | 82,667 | +0.46(+2.26%) |
Oct 26, 2004 | 20.03 | 20.65 | 20.03 | 20.44 | 40,651 | +0.00(+0.00%) |
Oct 25, 2004 | 20.09 | 20.57 | 19.78 | 20.44 | 79,330 | +0.28(+1.37%) |
Oct 22, 2004 | 20.48 | 20.48 | 20.14 | 20.16 | 60,977 | -0.28(-1.39%) |
Oct 21, 2004 | 20.48 | 20.48 | 20.14 | 20.44 | 84,791 | +0.05(+0.23%) |
Oct 20, 2004 | 20.25 | 20.40 | 20.15 | 20.40 | 41,864 | -0.04(-0.19%) |
Oct 19, 2004 | 20.59 | 20.83 | 20.44 | 20.44 | 49,449 | -0.35(-1.68%) |
Oct 18, 2004 | 20.75 | 21.00 | 20.19 | 20.79 | 98,291 | +0.01(+0.03%) |
Oct 15, 2004 | 20.69 | 21.12 | 20.40 | 20.78 | 132,116 | +0.34(+1.68%) |
Oct 14, 2004 | 20.58 | 21.14 | 20.44 | 20.44 | 36,859 | -0.20(-0.96%) |
Oct 13, 2004 | 21.25 | 21.32 | 20.64 | 20.64 | 46,718 | -0.44(-2.10%) |
Oct 12, 2004 | 20.62 | 21.10 | 20.62 | 21.08 | 31,095 | -0.02(-0.09%) |
Oct 11, 2004 | 21.29 | 21.29 | 20.90 | 21.10 | 42,623 | +0.12(+0.57%) |
Oct 08, 2004 | 21.03 | 21.16 | 20.71 | 20.98 | 80,089 | -0.08(-0.38%) |
Oct 07, 2004 | 20.73 | 21.51 | 20.73 | 21.06 | 40,347 | -0.37(-1.72%) |
Oct 06, 2004 | 21.52 | 21.52 | 20.94 | 21.43 | 45,960 | +0.26(+1.21%) |
Oct 05, 2004 | 21.49 | 21.49 | 21.03 | 21.17 | 40,954 | -0.22(-1.02%) |
Oct 04, 2004 | 21.58 | 21.62 | 21.14 | 21.39 | 54,302 | -0.05(-0.25%) |
Oct 01, 2004 | 20.85 | 21.45 | 20.85 | 21.44 | 91,162 | +0.48(+2.30%) |
Sep 30, 2004 | 21.44 | 21.44 | 20.96 | 20.96 | 51,724 | -0.22(-1.06%) |
Sep 29, 2004 | 21.15 | 21.39 | 20.86 | 21.18 | 49,904 | +0.08(+0.37%) |
Sep 28, 2004 | 21.01 | 21.17 | 20.84 | 21.10 | 52,786 | +0.15(+0.69%) |
Sep 27, 2004 | 21.45 | 21.45 | 20.86 | 20.96 | 36,707 | -0.44(-2.03%) |
Sep 24, 2004 | 21.10 | 21.76 | 21.10 | 21.39 | 52,634 | +0.11(+0.53%) |
Sep 23, 2004 | 21.76 | 21.76 | 21.22 | 21.28 | 37,314 | +0.07(+0.34%) |
Sep 22, 2004 | 21.16 | 21.70 | 21.10 | 21.21 | 55,971 | -0.57(-2.63%) |
Sep 21, 2004 | 21.79 | 21.97 | 21.68 | 21.78 | 63,707 | +0.28(+1.29%) |
Sep 20, 2004 | 22.40 | 22.40 | 21.45 | 21.51 | 48,083 | +0.07(+0.31%) |
Sep 17, 2004 | 22.05 | 22.59 | 21.23 | 21.44 | 134,998 | -0.49(-2.25%) |
Sep 16, 2004 | 21.51 | 21.99 | 21.50 | 21.93 | 24,269 | +0.45(+2.12%) |
Sep 15, 2004 | 21.76 | 21.76 | 21.26 | 21.48 | 73,263 | -0.28(-1.27%) |
Sep 14, 2004 | 22.05 | 22.08 | 21.64 | 21.76 | 27,606 | -0.13(-0.60%) |
Sep 13, 2004 | 21.90 | 22.07 | 21.64 | 21.89 | 76,600 | -0.03(-0.12%) |
Sep 10, 2004 | 21.54 | 21.97 | 21.27 | 21.91 | 87,825 | +0.15(+0.70%) |
Sep 09, 2004 | 21.32 | 21.78 | 21.20 | 21.76 | 66,589 | +0.51(+2.39%) |
Sep 08, 2004 | 21.67 | 21.76 | 21.10 | 21.25 | 94,650 | -0.40(-1.83%) |
Sep 07, 2004 | 21.37 | 21.67 | 21.10 | 21.65 | 76,448 | +0.59(+2.79%) |
Sep 03, 2004 | 21.10 | 21.41 | 20.81 | 21.06 | 78,269 | +0.09(+0.44%) |
Sep 02, 2004 | 20.73 | 20.97 | 19.94 | 20.97 | 69,774 | +0.67(+3.28%) |