Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.95 | 21.07 | 20.71 | 21.07 | 608,384 | +0.28(+1.35%) |
Nov 29, 2004 | 20.85 | 20.99 | 20.70 | 20.79 | 742,652 | -0.05(-0.26%) |
Nov 26, 2004 | 21.06 | 21.06 | 20.80 | 20.85 | 188,204 | -0.16(-0.75%) |
Nov 24, 2004 | 20.75 | 21.01 | 20.75 | 21.01 | 780,194 | +0.39(+1.89%) |
Nov 23, 2004 | 20.56 | 20.71 | 20.47 | 20.62 | 820,851 | +0.03(+0.15%) |
Nov 22, 2004 | 20.50 | 20.72 | 20.46 | 20.59 | 569,530 | -0.01(-0.03%) |
Nov 19, 2004 | 21.00 | 21.00 | 20.56 | 20.59 | 515,430 | -0.37(-1.75%) |
Nov 18, 2004 | 20.98 | 21.23 | 20.68 | 20.96 | 609,040 | +0.02(+0.12%) |
Nov 17, 2004 | 21.64 | 21.80 | 20.93 | 20.93 | 553,628 | -0.67(-3.11%) |
Nov 16, 2004 | 21.82 | 21.96 | 21.47 | 21.61 | 801,506 | -0.21(-0.98%) |
Nov 15, 2004 | 21.49 | 21.84 | 21.38 | 21.82 | 1,088,075 | +0.33(+1.53%) |
Nov 12, 2004 | 21.02 | 21.49 | 20.89 | 21.49 | 812,818 | +0.47(+2.23%) |
Nov 11, 2004 | 20.79 | 21.02 | 20.69 | 21.02 | 314,930 | +0.27(+1.32%) |
Nov 10, 2004 | 20.56 | 20.80 | 20.50 | 20.75 | 407,884 | +0.16(+0.80%) |
Nov 09, 2004 | 20.65 | 20.68 | 20.49 | 20.58 | 620,024 | -0.40(-1.92%) |
Nov 08, 2004 | 20.81 | 21.04 | 20.75 | 20.98 | 574,448 | +0.23(+1.12%) |
Nov 05, 2004 | 21.20 | 21.20 | 20.59 | 20.75 | 1,023,154 | -0.49(-2.30%) |
Nov 04, 2004 | 20.74 | 21.24 | 20.74 | 21.24 | 496,904 | +0.51(+2.47%) |
Nov 03, 2004 | 20.70 | 20.84 | 20.59 | 20.73 | 426,082 | +0.15(+0.74%) |
Nov 02, 2004 | 20.77 | 20.80 | 20.50 | 20.57 | 662,321 | -0.22(-1.06%) |
Nov 01, 2004 | 20.80 | 20.84 | 20.70 | 20.79 | 614,778 | -0.01(-0.03%) |
Oct 29, 2004 | 21.02 | 21.04 | 20.76 | 20.80 | 353,784 | -0.14(-0.67%) |
Oct 28, 2004 | 20.82 | 20.94 | 20.64 | 20.94 | 266,731 | +0.12(+0.56%) |
Oct 27, 2004 | 20.73 | 20.82 | 20.54 | 20.82 | 387,228 | +0.09(+0.41%) |
Oct 26, 2004 | 20.24 | 20.74 | 20.19 | 20.74 | 672,649 | +0.50(+2.47%) |
Oct 25, 2004 | 20.45 | 20.45 | 20.23 | 20.24 | 549,529 | -0.26(-1.25%) |
Oct 22, 2004 | 20.73 | 20.81 | 20.45 | 20.50 | 322,307 | -0.28(-1.35%) |
Oct 21, 2004 | 20.53 | 20.78 | 20.47 | 20.78 | 481,330 | +0.30(+1.49%) |
Oct 20, 2004 | 20.54 | 20.63 | 20.14 | 20.47 | 679,862 | -0.06(-0.30%) |
Oct 19, 2004 | 20.78 | 21.01 | 20.53 | 20.53 | 470,346 | -0.29(-1.38%) |
Oct 18, 2004 | 20.56 | 20.89 | 20.52 | 20.82 | 525,430 | +0.23(+1.13%) |
Oct 15, 2004 | 20.43 | 20.70 | 20.37 | 20.59 | 624,778 | +0.09(+0.45%) |
Oct 14, 2004 | 20.43 | 20.51 | 20.28 | 20.50 | 464,116 | +0.15(+0.75%) |
Oct 13, 2004 | 20.19 | 20.40 | 20.13 | 20.34 | 655,271 | -0.15(-0.74%) |
Oct 12, 2004 | 20.26 | 20.50 | 20.10 | 20.50 | 424,770 | +0.24(+1.17%) |
Oct 11, 2004 | 20.35 | 20.51 | 20.15 | 20.26 | 339,029 | -0.14(-0.69%) |
Oct 08, 2004 | 20.18 | 20.40 | 20.16 | 20.40 | 518,544 | +0.23(+1.12%) |
Oct 07, 2004 | 20.42 | 20.43 | 20.16 | 20.17 | 525,430 | -0.20(-0.99%) |
Oct 06, 2004 | 20.56 | 20.58 | 20.36 | 20.37 | 790,522 | -0.03(-0.15%) |
Oct 05, 2004 | 20.49 | 20.52 | 20.37 | 20.40 | 664,288 | -0.06(-0.30%) |
Oct 04, 2004 | 20.59 | 20.72 | 20.45 | 20.46 | 560,677 | -0.12(-0.59%) |
Oct 01, 2004 | 20.25 | 20.67 | 20.18 | 20.59 | 1,136,929 | +0.34(+1.66%) |
Sep 30, 2004 | 20.12 | 20.32 | 20.06 | 20.25 | 666,091 | +0.13(+0.67%) |
Sep 29, 2004 | 20.11 | 20.15 | 20.04 | 20.12 | 710,847 | +0.01(+0.03%) |
Sep 28, 2004 | 20.09 | 20.14 | 19.92 | 20.11 | 491,330 | +0.02(+0.12%) |
Sep 27, 2004 | 20.07 | 20.12 | 19.95 | 20.09 | 394,277 | -0.12(-0.60%) |
Sep 24, 2004 | 20.07 | 20.24 | 20.04 | 20.21 | 553,792 | +0.07(+0.33%) |
Sep 23, 2004 | 20.34 | 20.37 | 20.14 | 20.14 | 767,898 | -0.11(-0.54%) |
Sep 22, 2004 | 20.56 | 20.58 | 20.25 | 20.25 | 422,803 | -0.23(-1.10%) |
Sep 21, 2004 | 20.43 | 20.55 | 20.37 | 20.48 | 363,292 | +0.01(+0.06%) |
Sep 20, 2004 | 20.65 | 20.65 | 20.41 | 20.46 | 544,447 | -0.21(-1.03%) |
Sep 17, 2004 | 20.68 | 20.70 | 20.53 | 20.68 | 554,447 | -0.10(-0.47%) |
Sep 16, 2004 | 20.25 | 20.78 | 20.19 | 20.78 | 390,343 | +0.48(+2.37%) |
Sep 15, 2004 | 19.93 | 20.36 | 19.93 | 20.29 | 573,792 | +0.23(+1.12%) |
Sep 14, 2004 | 20.51 | 20.52 | 20.07 | 20.07 | 757,078 | -0.49(-2.40%) |
Sep 13, 2004 | 20.50 | 20.63 | 20.37 | 20.56 | 630,188 | -0.10(-0.50%) |
Sep 10, 2004 | 20.47 | 20.67 | 20.43 | 20.67 | 528,709 | +0.09(+0.41%) |
Sep 09, 2004 | 21.11 | 21.11 | 20.58 | 20.58 | 682,813 | -0.53(-2.51%) |
Sep 08, 2004 | 21.03 | 21.17 | 21.03 | 21.11 | 375,424 | -0.04(-0.20%) |
Sep 07, 2004 | 20.96 | 21.15 | 20.88 | 21.15 | 552,972 | +0.14(+0.67%) |
Sep 03, 2004 | 20.80 | 21.04 | 20.74 | 21.01 | 475,264 | +0.12(+0.58%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.67 | 20.89 | 512,479 | +0.16(+0.79%) |