Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.82 | 21.88 | 21.67 | 21.74 | 1,294,379 | -0.10(-0.48%) |
Nov 29, 2004 | 22.01 | 22.03 | 21.71 | 21.84 | 1,616,661 | -0.16(-0.74%) |
Nov 26, 2004 | 21.59 | 22.02 | 21.57 | 22.01 | 849,869 | +0.23(+1.04%) |
Nov 24, 2004 | 21.07 | 22.01 | 21.07 | 21.78 | 3,248,124 | +0.06(+0.29%) |
Nov 23, 2004 | 20.30 | 22.34 | 20.13 | 21.72 | 7,866,783 | +1.40(+6.88%) |
Nov 22, 2004 | 19.58 | 20.40 | 19.50 | 20.32 | 2,543,878 | +0.63(+3.21%) |
Nov 19, 2004 | 19.62 | 19.69 | 19.37 | 19.69 | 1,675,866 | +0.13(+0.64%) |
Nov 18, 2004 | 19.62 | 19.65 | 19.20 | 19.56 | 1,497,298 | +0.04(+0.21%) |
Nov 17, 2004 | 19.73 | 19.98 | 19.48 | 19.52 | 1,505,176 | -0.15(-0.75%) |
Nov 16, 2004 | 19.83 | 19.83 | 19.54 | 19.67 | 804,033 | -0.14(-0.72%) |
Nov 15, 2004 | 19.75 | 20.04 | 19.62 | 19.81 | 1,595,653 | -0.02(-0.08%) |
Nov 12, 2004 | 18.81 | 19.93 | 18.81 | 19.83 | 2,565,603 | +0.90(+4.74%) |
Nov 11, 2004 | 18.85 | 18.95 | 18.71 | 18.93 | 704,484 | +0.01(+0.07%) |
Nov 10, 2004 | 18.84 | 19.00 | 18.75 | 18.92 | 1,213,451 | +0.08(+0.44%) |
Nov 09, 2004 | 18.79 | 18.92 | 18.62 | 18.83 | 1,016,262 | +0.12(+0.63%) |
Nov 08, 2004 | 18.72 | 19.01 | 18.59 | 18.72 | 1,384,618 | -0.01(-0.04%) |
Nov 05, 2004 | 18.70 | 18.87 | 18.57 | 18.72 | 1,643,160 | +0.02(+0.09%) |
Nov 04, 2004 | 19.08 | 19.08 | 18.61 | 18.71 | 2,200,350 | -0.37(-1.93%) |
Nov 03, 2004 | 19.12 | 19.33 | 18.96 | 19.08 | 1,186,713 | +0.12(+0.64%) |
Nov 02, 2004 | 18.96 | 19.22 | 18.88 | 18.95 | 1,122,018 | -0.24(-1.27%) |
Nov 01, 2004 | 19.45 | 19.45 | 19.08 | 19.20 | 1,845,601 | -0.26(-1.31%) |
Oct 29, 2004 | 18.87 | 19.52 | 18.68 | 19.45 | 2,186,504 | +0.52(+2.72%) |
Oct 28, 2004 | 19.33 | 19.33 | 18.73 | 18.94 | 1,963,293 | -0.39(-2.02%) |
Oct 27, 2004 | 18.95 | 19.45 | 18.69 | 19.33 | 1,393,690 | +0.38(+1.99%) |
Oct 26, 2004 | 18.54 | 18.95 | 18.39 | 18.95 | 1,240,904 | +0.41(+2.21%) |
Oct 25, 2004 | 18.20 | 18.61 | 18.05 | 18.54 | 1,167,615 | +0.34(+1.86%) |
Oct 22, 2004 | 18.46 | 18.49 | 18.10 | 18.20 | 820,983 | -0.26(-1.41%) |
Oct 21, 2004 | 18.10 | 18.46 | 18.06 | 18.46 | 1,345,228 | +0.36(+1.97%) |
Oct 20, 2004 | 18.01 | 18.13 | 17.92 | 18.10 | 970,188 | +0.00(+0.00%) |
Oct 19, 2004 | 18.23 | 18.39 | 18.07 | 18.10 | 609,470 | -0.16(-0.87%) |
Oct 18, 2004 | 18.33 | 18.33 | 18.01 | 18.26 | 871,354 | -0.06(-0.32%) |
Oct 15, 2004 | 18.22 | 18.50 | 18.05 | 18.32 | 1,101,249 | +0.21(+1.16%) |
Oct 14, 2004 | 18.41 | 18.43 | 18.00 | 18.11 | 1,863,267 | -0.36(-1.93%) |
Oct 13, 2004 | 18.58 | 18.65 | 18.31 | 18.47 | 912,416 | -0.08(-0.43%) |
Oct 12, 2004 | 18.60 | 18.60 | 18.33 | 18.55 | 990,718 | -0.08(-0.45%) |
Oct 11, 2004 | 18.64 | 18.81 | 18.57 | 18.63 | 962,787 | -0.03(-0.18%) |
Oct 08, 2004 | 18.64 | 18.82 | 18.56 | 18.67 | 975,201 | -0.01(-0.07%) |
Oct 07, 2004 | 18.70 | 18.76 | 18.57 | 18.68 | 1,113,663 | -0.01(-0.07%) |
Oct 06, 2004 | 18.49 | 18.71 | 18.28 | 18.69 | 1,205,334 | +0.19(+1.04%) |
Oct 05, 2004 | 18.62 | 18.62 | 18.44 | 18.50 | 862,521 | -0.12(-0.65%) |
Oct 04, 2004 | 18.84 | 18.95 | 18.56 | 18.62 | 1,247,827 | -0.01(-0.07%) |
Oct 01, 2004 | 18.75 | 18.86 | 18.49 | 18.63 | 1,220,613 | -0.02(-0.09%) |
Sep 30, 2004 | 18.64 | 18.94 | 18.56 | 18.65 | 1,589,924 | +0.01(+0.07%) |
Sep 29, 2004 | 18.45 | 18.72 | 18.27 | 18.64 | 1,053,026 | +0.18(+1.00%) |
Sep 28, 2004 | 18.79 | 18.79 | 18.32 | 18.45 | 1,012,920 | -0.13(-0.68%) |
Sep 27, 2004 | 18.49 | 18.72 | 18.37 | 18.58 | 978,543 | +0.17(+0.91%) |
Sep 24, 2004 | 18.59 | 18.59 | 18.36 | 18.41 | 1,066,395 | -0.18(-0.97%) |
Sep 23, 2004 | 18.95 | 18.95 | 18.44 | 18.59 | 907,402 | -0.34(-1.77%) |
Sep 22, 2004 | 18.97 | 19.06 | 18.81 | 18.93 | 1,388,915 | -0.09(-0.48%) |
Sep 21, 2004 | 18.84 | 19.04 | 18.80 | 19.02 | 1,321,833 | +0.18(+0.93%) |
Sep 20, 2004 | 18.90 | 18.95 | 18.72 | 18.84 | 952,999 | +0.01(+0.07%) |
Sep 17, 2004 | 19.09 | 19.12 | 18.80 | 18.83 | 883,768 | -0.18(-0.95%) |
Sep 16, 2004 | 18.85 | 19.13 | 18.85 | 19.01 | 825,996 | +0.18(+0.96%) |
Sep 15, 2004 | 19.10 | 19.35 | 18.80 | 18.83 | 1,993,134 | -0.05(-0.24%) |
Sep 14, 2004 | 19.08 | 19.16 | 18.75 | 18.88 | 1,344,990 | -0.12(-0.64%) |
Sep 13, 2004 | 18.45 | 19.27 | 18.45 | 19.00 | 3,113,482 | +0.62(+3.37%) |
Sep 10, 2004 | 18.45 | 18.45 | 18.23 | 18.38 | 966,607 | -0.11(-0.59%) |
Sep 09, 2004 | 18.57 | 18.68 | 18.46 | 18.49 | 722,627 | -0.09(-0.47%) |
Sep 08, 2004 | 18.79 | 18.79 | 18.54 | 18.57 | 1,549,340 | -0.21(-1.14%) |
Sep 07, 2004 | 18.09 | 18.92 | 18.09 | 18.79 | 1,987,644 | +0.80(+4.47%) |
Sep 03, 2004 | 17.99 | 18.20 | 17.97 | 17.98 | 520,664 | -0.14(-0.79%) |
Sep 02, 2004 | 17.93 | 18.16 | 17.81 | 18.13 | 688,251 | +0.19(+1.07%) |