Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.19 | 20.23 | 20.15 | 20.16 | 138,261 | -0.07(-0.35%) |
Nov 29, 2004 | 20.36 | 20.37 | 20.11 | 20.23 | 86,671 | -0.06(-0.28%) |
Nov 26, 2004 | 20.26 | 20.36 | 20.26 | 20.29 | 35,597 | +0.01(+0.03%) |
Nov 24, 2004 | 20.24 | 20.28 | 20.21 | 20.28 | 51,590 | +0.12(+0.62%) |
Nov 23, 2004 | 20.17 | 20.21 | 20.07 | 20.16 | 47,978 | +0.01(+0.06%) |
Nov 22, 2004 | 19.99 | 20.17 | 19.99 | 20.15 | 87,187 | +0.09(+0.47%) |
Nov 19, 2004 | 20.29 | 20.29 | 20.03 | 20.05 | 165,088 | -0.23(-1.15%) |
Nov 18, 2004 | 20.27 | 20.28 | 20.22 | 20.28 | 94,925 | +0.07(+0.36%) |
Nov 17, 2004 | 20.27 | 20.35 | 20.19 | 20.21 | 172,311 | +0.06(+0.31%) |
Nov 16, 2004 | 20.24 | 20.24 | 20.14 | 20.15 | 115,046 | -0.12(-0.57%) |
Nov 15, 2004 | 20.25 | 20.27 | 20.19 | 20.26 | 145,484 | +0.02(+0.08%) |
Nov 12, 2004 | 20.10 | 20.25 | 20.09 | 20.25 | 116,593 | +0.15(+0.76%) |
Nov 11, 2004 | 19.95 | 20.10 | 19.95 | 20.09 | 142,388 | +0.18(+0.89%) |
Nov 10, 2004 | 19.91 | 20.01 | 19.89 | 19.92 | 109,887 | +0.01(+0.06%) |
Nov 09, 2004 | 19.92 | 19.97 | 19.89 | 19.91 | 128,459 | +0.00(+0.02%) |
Nov 08, 2004 | 19.91 | 19.95 | 19.87 | 19.90 | 99,053 | -0.02(-0.11%) |
Nov 05, 2004 | 19.93 | 20.01 | 19.85 | 19.92 | 330,176 | +0.08(+0.40%) |
Nov 04, 2004 | 19.59 | 19.84 | 19.54 | 19.84 | 288,904 | +0.33(+1.70%) |
Nov 03, 2004 | 19.70 | 19.70 | 19.48 | 19.51 | 342,042 | +0.20(+1.02%) |
Nov 02, 2004 | 19.35 | 19.49 | 19.28 | 19.32 | 132,586 | +0.01(+0.07%) |
Nov 01, 2004 | 19.31 | 19.36 | 19.27 | 19.30 | 130,007 | -0.00(-0.01%) |
Oct 29, 2004 | 19.30 | 19.30 | 19.21 | 19.30 | 206,876 | +0.06(+0.29%) |
Oct 28, 2004 | 19.19 | 19.32 | 19.15 | 19.25 | 80,996 | +0.01(+0.06%) |
Oct 27, 2004 | 18.96 | 19.24 | 18.95 | 19.24 | 253,823 | +0.29(+1.56%) |
Oct 26, 2004 | 18.76 | 18.95 | 18.72 | 18.94 | 363,194 | +0.22(+1.17%) |
Oct 25, 2004 | 18.69 | 18.74 | 18.65 | 18.72 | 157,865 | -0.03(-0.15%) |
Oct 22, 2004 | 18.93 | 18.93 | 18.73 | 18.75 | 125,364 | -0.16(-0.86%) |
Oct 21, 2004 | 18.84 | 18.93 | 18.78 | 18.91 | 246,085 | +0.13(+0.71%) |
Oct 20, 2004 | 18.78 | 18.84 | 18.70 | 18.78 | 79,448 | -0.08(-0.40%) |
Oct 19, 2004 | 19.06 | 19.08 | 18.84 | 18.86 | 137,229 | -0.14(-0.72%) |
Oct 18, 2004 | 18.87 | 19.02 | 18.84 | 18.99 | 135,682 | +0.09(+0.48%) |
Oct 15, 2004 | 18.84 | 18.99 | 18.84 | 18.90 | 80,996 | +0.05(+0.28%) |
Oct 14, 2004 | 18.99 | 19.02 | 18.82 | 18.85 | 102,664 | -0.15(-0.77%) |
Oct 13, 2004 | 19.21 | 19.21 | 18.94 | 19.00 | 73,258 | -0.18(-0.96%) |
Oct 12, 2004 | 19.07 | 19.18 | 19.04 | 19.18 | 150,127 | +0.00(+0.00%) |
Oct 11, 2004 | 19.17 | 19.21 | 19.16 | 19.18 | 45,915 | +0.03(+0.17%) |
Oct 08, 2004 | 19.32 | 19.33 | 19.13 | 19.15 | 176,438 | -0.18(-0.91%) |
Oct 07, 2004 | 19.44 | 19.44 | 19.32 | 19.32 | 87,187 | -0.13(-0.66%) |
Oct 06, 2004 | 19.39 | 19.46 | 19.37 | 19.45 | 180,049 | +0.10(+0.52%) |
Oct 05, 2004 | 19.38 | 19.43 | 19.33 | 19.35 | 137,745 | -0.03(-0.18%) |
Oct 04, 2004 | 19.45 | 19.48 | 19.39 | 19.39 | 70,162 | +0.10(+0.52%) |
Oct 01, 2004 | 19.24 | 19.31 | 19.24 | 19.28 | 126,395 | +0.28(+1.46%) |
Sep 30, 2004 | 19.02 | 19.02 | 18.95 | 19.01 | 144,968 | +0.02(+0.08%) |
Sep 29, 2004 | 18.90 | 18.99 | 18.89 | 18.99 | 233,703 | +0.06(+0.30%) |
Sep 28, 2004 | 18.84 | 18.95 | 18.80 | 18.94 | 208,424 | +0.11(+0.59%) |
Sep 27, 2004 | 18.86 | 18.90 | 18.82 | 18.83 | 169,215 | -0.20(-1.05%) |
Sep 24, 2004 | 19.02 | 19.08 | 19.01 | 19.02 | 172,311 | +0.02(+0.09%) |
Sep 23, 2004 | 19.00 | 19.05 | 18.97 | 19.01 | 197,074 | -0.04(-0.19%) |
Sep 22, 2004 | 19.17 | 19.17 | 19.04 | 19.04 | 43,335 | -0.23(-1.18%) |
Sep 21, 2004 | 19.24 | 19.29 | 19.23 | 19.27 | 6,190 | +0.08(+0.42%) |
Sep 20, 2004 | 19.24 | 19.26 | 19.18 | 19.19 | 256,403 | -0.11(-0.55%) |
Sep 17, 2004 | 19.29 | 19.34 | 19.24 | 19.30 | 118,141 | +0.09(+0.44%) |
Sep 16, 2004 | 19.22 | 19.27 | 19.20 | 19.21 | 61,908 | +0.02(+0.12%) |
Sep 15, 2004 | 19.22 | 19.23 | 19.15 | 19.19 | 166,636 | -0.12(-0.62%) |
Sep 14, 2004 | 19.29 | 19.31 | 19.24 | 19.31 | 95,957 | +0.07(+0.38%) |
Sep 13, 2004 | 19.25 | 19.33 | 19.22 | 19.23 | 112,466 | +0.03(+0.13%) |
Sep 10, 2004 | 19.12 | 19.23 | 19.08 | 19.21 | 225,448 | +0.10(+0.53%) |
Sep 09, 2004 | 19.09 | 19.17 | 19.03 | 19.11 | 331,724 | +0.03(+0.16%) |
Sep 08, 2004 | 19.12 | 19.18 | 19.08 | 19.08 | 212,551 | -0.09(-0.46%) |
Sep 07, 2004 | 19.15 | 19.20 | 19.09 | 19.16 | 166,120 | +0.10(+0.54%) |
Sep 03, 2004 | 19.08 | 19.10 | 19.03 | 19.06 | 150,127 | -0.05(-0.26%) |
Sep 02, 2004 | 18.94 | 19.11 | 18.92 | 19.11 | 93,894 | +0.22(+1.15%) |