Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.86 | 19.98 | 19.72 | 19.82 | 1,236,306 | +0.00(+0.00%) |
Nov 29, 2004 | 19.90 | 20.18 | 19.78 | 19.82 | 1,650,028 | -0.01(-0.05%) |
Nov 26, 2004 | 19.87 | 19.91 | 19.77 | 19.82 | 625,331 | -0.05(-0.23%) |
Nov 24, 2004 | 19.69 | 19.91 | 19.61 | 19.87 | 1,730,651 | +0.18(+0.92%) |
Nov 23, 2004 | 19.60 | 19.74 | 19.48 | 19.69 | 1,682,277 | +0.19(+0.95%) |
Nov 22, 2004 | 19.51 | 19.68 | 19.48 | 19.50 | 1,458,297 | -0.12(-0.62%) |
Nov 19, 2004 | 19.81 | 19.85 | 19.52 | 19.63 | 960,859 | -0.10(-0.53%) |
Nov 18, 2004 | 19.76 | 19.93 | 19.60 | 19.73 | 1,773,504 | -0.01(-0.05%) |
Nov 17, 2004 | 19.87 | 19.98 | 19.66 | 19.74 | 1,408,819 | -0.24(-1.18%) |
Nov 16, 2004 | 20.15 | 20.21 | 19.85 | 19.97 | 1,174,899 | -0.18(-0.88%) |
Nov 15, 2004 | 20.08 | 20.21 | 19.87 | 20.15 | 1,220,181 | +0.07(+0.36%) |
Nov 12, 2004 | 20.25 | 20.27 | 19.94 | 20.08 | 2,097,103 | -0.25(-1.22%) |
Nov 11, 2004 | 20.37 | 20.42 | 20.15 | 20.33 | 1,071,303 | +0.07(+0.34%) |
Nov 10, 2004 | 20.37 | 20.46 | 20.17 | 20.26 | 1,221,064 | -0.09(-0.42%) |
Nov 09, 2004 | 20.15 | 20.54 | 20.15 | 20.35 | 1,255,081 | +0.17(+0.85%) |
Nov 08, 2004 | 20.35 | 20.39 | 20.13 | 20.17 | 1,000,177 | -0.18(-0.87%) |
Nov 05, 2004 | 20.30 | 20.42 | 20.17 | 20.35 | 872,725 | +0.11(+0.56%) |
Nov 04, 2004 | 20.10 | 20.28 | 19.88 | 20.24 | 1,088,532 | +0.25(+1.27%) |
Nov 03, 2004 | 19.96 | 20.10 | 19.77 | 19.98 | 1,151,485 | +0.20(+1.03%) |
Nov 02, 2004 | 19.81 | 20.01 | 19.72 | 19.78 | 1,421,851 | +0.04(+0.18%) |
Nov 01, 2004 | 19.76 | 19.80 | 19.68 | 19.74 | 834,512 | -0.06(-0.32%) |
Oct 29, 2004 | 19.77 | 19.88 | 19.67 | 19.81 | 1,005,258 | +0.13(+0.64%) |
Oct 28, 2004 | 19.63 | 19.85 | 19.56 | 19.68 | 880,898 | -0.09(-0.46%) |
Oct 27, 2004 | 19.04 | 19.77 | 18.99 | 19.77 | 1,388,939 | +0.64(+3.36%) |
Oct 26, 2004 | 19.07 | 19.37 | 18.76 | 19.13 | 1,513,077 | +0.00(+0.00%) |
Oct 25, 2004 | 19.23 | 19.35 | 19.09 | 19.13 | 1,411,911 | -0.25(-1.29%) |
Oct 22, 2004 | 19.65 | 19.69 | 19.36 | 19.38 | 1,023,149 | -0.24(-1.20%) |
Oct 21, 2004 | 19.57 | 19.66 | 19.35 | 19.61 | 1,165,180 | -0.04(-0.18%) |
Oct 20, 2004 | 19.82 | 20.06 | 19.56 | 19.65 | 962,847 | -0.14(-0.69%) |
Oct 19, 2004 | 19.92 | 20.07 | 19.77 | 19.78 | 674,148 | -0.14(-0.68%) |
Oct 18, 2004 | 19.72 | 19.97 | 19.65 | 19.92 | 696,236 | +0.07(+0.34%) |
Oct 15, 2004 | 19.81 | 20.03 | 19.71 | 19.85 | 1,297,050 | +0.24(+1.20%) |
Oct 14, 2004 | 19.65 | 19.79 | 19.49 | 19.62 | 932,586 | -0.14(-0.73%) |
Oct 13, 2004 | 20.08 | 20.21 | 19.70 | 19.76 | 1,267,672 | -0.36(-1.80%) |
Oct 12, 2004 | 20.23 | 20.26 | 20.02 | 20.12 | 1,063,793 | -0.11(-0.56%) |
Oct 11, 2004 | 20.13 | 20.28 | 20.02 | 20.24 | 504,506 | +0.11(+0.54%) |
Oct 08, 2004 | 20.25 | 20.31 | 20.08 | 20.13 | 646,316 | -0.10(-0.51%) |
Oct 07, 2004 | 20.33 | 20.46 | 20.20 | 20.23 | 697,341 | -0.19(-0.91%) |
Oct 06, 2004 | 20.37 | 20.42 | 20.21 | 20.42 | 1,107,528 | +0.05(+0.22%) |
Oct 05, 2004 | 20.30 | 20.53 | 20.28 | 20.37 | 885,978 | +0.07(+0.36%) |
Oct 04, 2004 | 20.60 | 20.70 | 20.27 | 20.30 | 1,578,460 | -0.21(-1.02%) |
Oct 01, 2004 | 20.08 | 20.70 | 20.06 | 20.51 | 2,431,748 | +0.54(+2.72%) |
Sep 30, 2004 | 19.83 | 20.02 | 19.79 | 19.96 | 1,614,023 | +0.17(+0.85%) |
Sep 29, 2004 | 19.81 | 19.83 | 19.65 | 19.80 | 1,572,496 | -0.06(-0.30%) |
Sep 28, 2004 | 19.90 | 19.92 | 19.71 | 19.86 | 894,593 | -0.04(-0.20%) |
Sep 27, 2004 | 19.74 | 20.04 | 19.71 | 19.90 | 1,369,059 | +0.06(+0.30%) |
Sep 24, 2004 | 19.93 | 20.15 | 19.82 | 19.84 | 1,210,241 | -0.16(-0.79%) |
Sep 23, 2004 | 19.96 | 20.16 | 19.83 | 20.00 | 1,003,932 | -0.03(-0.14%) |
Sep 22, 2004 | 20.03 | 20.14 | 19.84 | 20.02 | 1,335,926 | -0.05(-0.23%) |
Sep 21, 2004 | 19.92 | 20.15 | 19.76 | 20.07 | 863,669 | +0.15(+0.75%) |
Sep 20, 2004 | 19.68 | 19.97 | 19.68 | 19.92 | 1,124,758 | +0.12(+0.62%) |
Sep 17, 2004 | 19.83 | 19.92 | 19.74 | 19.80 | 967,707 | -0.02(-0.09%) |
Sep 16, 2004 | 19.62 | 19.86 | 19.58 | 19.82 | 819,933 | +0.13(+0.64%) |
Sep 15, 2004 | 19.85 | 19.85 | 19.56 | 19.69 | 738,426 | -0.14(-0.71%) |
Sep 14, 2004 | 19.76 | 19.91 | 19.67 | 19.83 | 891,942 | -0.00(-0.02%) |
Sep 13, 2004 | 19.88 | 19.93 | 19.73 | 19.83 | 1,210,462 | -0.05(-0.23%) |
Sep 10, 2004 | 19.65 | 19.92 | 19.55 | 19.88 | 918,891 | +0.17(+0.87%) |
Sep 09, 2004 | 19.78 | 19.92 | 19.64 | 19.71 | 1,401,971 | +0.06(+0.32%) |
Sep 08, 2004 | 19.96 | 20.20 | 19.64 | 19.64 | 1,527,435 | -0.36(-1.81%) |
Sep 07, 2004 | 19.82 | 20.06 | 19.80 | 20.01 | 1,811,054 | +0.30(+1.54%) |
Sep 03, 2004 | 19.76 | 19.76 | 19.53 | 19.70 | 1,171,144 | +0.04(+0.18%) |
Sep 02, 2004 | 19.75 | 19.75 | 19.57 | 19.67 | 1,039,053 | -0.15(-0.78%) |