Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.14 | 20.22 | 19.94 | 20.06 | 84,446 | -0.12(-0.59%) |
Nov 29, 2004 | 20.18 | 20.22 | 19.89 | 20.18 | 112,680 | +0.06(+0.31%) |
Nov 26, 2004 | 20.03 | 20.21 | 20.03 | 20.12 | 12,913 | +0.10(+0.51%) |
Nov 24, 2004 | 19.94 | 20.14 | 19.86 | 20.01 | 92,549 | -0.01(-0.04%) |
Nov 23, 2004 | 19.90 | 20.10 | 19.79 | 20.02 | 101,918 | +0.13(+0.68%) |
Nov 22, 2004 | 19.54 | 19.92 | 19.54 | 19.89 | 149,269 | +0.36(+1.86%) |
Nov 19, 2004 | 19.68 | 19.71 | 19.52 | 19.52 | 58,239 | -0.17(-0.84%) |
Nov 18, 2004 | 19.75 | 19.79 | 19.63 | 19.69 | 90,650 | -0.17(-0.87%) |
Nov 17, 2004 | 19.69 | 19.98 | 19.69 | 19.86 | 193,962 | +0.20(+1.00%) |
Nov 16, 2004 | 19.79 | 19.80 | 19.61 | 19.67 | 87,991 | -0.21(-1.03%) |
Nov 15, 2004 | 20.06 | 20.10 | 19.64 | 19.87 | 126,353 | -0.15(-0.75%) |
Nov 12, 2004 | 19.95 | 20.04 | 19.66 | 20.02 | 106,476 | +0.07(+0.36%) |
Nov 11, 2004 | 19.59 | 19.98 | 19.57 | 19.95 | 98,880 | +0.29(+1.49%) |
Nov 10, 2004 | 19.58 | 19.75 | 19.58 | 19.66 | 109,388 | -0.19(-0.96%) |
Nov 09, 2004 | 19.82 | 19.96 | 19.75 | 19.85 | 95,461 | +0.02(+0.12%) |
Nov 08, 2004 | 20.46 | 20.46 | 19.75 | 19.83 | 156,106 | -0.63(-3.09%) |
Nov 05, 2004 | 20.22 | 20.52 | 20.14 | 20.46 | 204,343 | +0.24(+1.21%) |
Nov 04, 2004 | 19.83 | 20.21 | 19.67 | 20.21 | 165,348 | +0.32(+1.63%) |
Nov 03, 2004 | 19.55 | 19.89 | 19.55 | 19.89 | 151,548 | +0.46(+2.36%) |
Nov 02, 2004 | 19.59 | 19.70 | 19.37 | 19.43 | 166,488 | -0.26(-1.32%) |
Nov 01, 2004 | 19.35 | 19.71 | 19.29 | 19.69 | 73,178 | +0.39(+2.05%) |
Oct 29, 2004 | 19.39 | 19.47 | 19.30 | 19.30 | 113,819 | -0.13(-0.65%) |
Oct 28, 2004 | 19.39 | 19.42 | 19.22 | 19.42 | 93,689 | -0.07(-0.36%) |
Oct 27, 2004 | 19.01 | 19.49 | 19.01 | 19.49 | 151,801 | +0.39(+2.03%) |
Oct 26, 2004 | 18.77 | 19.18 | 18.72 | 19.11 | 133,697 | +0.41(+2.20%) |
Oct 25, 2004 | 18.85 | 18.97 | 18.70 | 18.70 | 146,231 | -0.19(-1.00%) |
Oct 22, 2004 | 19.00 | 19.00 | 18.77 | 18.89 | 141,673 | -0.06(-0.33%) |
Oct 21, 2004 | 18.76 | 18.95 | 18.63 | 18.95 | 165,602 | +0.22(+1.18%) |
Oct 20, 2004 | 18.60 | 18.79 | 18.55 | 18.73 | 124,201 | +0.00(+0.00%) |
Oct 19, 2004 | 18.64 | 18.77 | 18.60 | 18.73 | 96,601 | +0.13(+0.68%) |
Oct 18, 2004 | 18.60 | 18.77 | 18.59 | 18.60 | 114,959 | -0.05(-0.25%) |
Oct 15, 2004 | 18.58 | 18.92 | 18.55 | 18.65 | 110,401 | +0.08(+0.42%) |
Oct 14, 2004 | 18.60 | 18.67 | 18.52 | 18.57 | 59,505 | -0.07(-0.38%) |
Oct 13, 2004 | 18.96 | 18.96 | 18.55 | 18.64 | 93,436 | -0.29(-1.54%) |
Oct 12, 2004 | 18.87 | 18.96 | 18.78 | 18.93 | 62,923 | +0.06(+0.33%) |
Oct 11, 2004 | 18.89 | 18.95 | 18.81 | 18.87 | 36,209 | +0.02(+0.13%) |
Oct 08, 2004 | 18.68 | 18.93 | 18.68 | 18.85 | 103,184 | +0.12(+0.63%) |
Oct 07, 2004 | 19.07 | 19.07 | 18.73 | 18.73 | 117,997 | -0.36(-1.90%) |
Oct 06, 2004 | 18.72 | 19.09 | 18.72 | 19.09 | 182,187 | +0.24(+1.30%) |
Oct 05, 2004 | 18.92 | 18.99 | 18.82 | 18.85 | 195,734 | -0.11(-0.58%) |
Oct 04, 2004 | 19.04 | 19.07 | 18.91 | 18.96 | 58,492 | +0.00(+0.00%) |
Oct 01, 2004 | 18.80 | 19.07 | 18.80 | 18.96 | 139,267 | +0.04(+0.21%) |
Sep 30, 2004 | 18.79 | 18.92 | 18.70 | 18.92 | 83,940 | +0.13(+0.67%) |
Sep 29, 2004 | 18.64 | 18.79 | 18.59 | 18.79 | 92,803 | +0.15(+0.81%) |
Sep 28, 2004 | 18.28 | 18.64 | 18.28 | 18.64 | 136,735 | +0.32(+1.77%) |
Sep 27, 2004 | 18.43 | 18.49 | 18.29 | 18.32 | 88,878 | -0.12(-0.64%) |
Sep 24, 2004 | 18.56 | 18.60 | 18.43 | 18.43 | 76,217 | -0.05(-0.26%) |
Sep 23, 2004 | 18.56 | 18.64 | 18.48 | 18.48 | 104,071 | -0.12(-0.64%) |
Sep 22, 2004 | 18.78 | 18.79 | 18.55 | 18.60 | 116,731 | -0.26(-1.38%) |
Sep 21, 2004 | 18.87 | 18.91 | 18.74 | 18.86 | 88,371 | +0.07(+0.38%) |
Sep 20, 2004 | 18.80 | 18.88 | 18.77 | 18.79 | 77,989 | -0.16(-0.83%) |
Sep 17, 2004 | 19.07 | 19.07 | 18.79 | 18.95 | 227,006 | -0.01(-0.04%) |
Sep 16, 2004 | 18.64 | 18.96 | 18.64 | 18.96 | 95,208 | +0.35(+1.87%) |
Sep 15, 2004 | 18.70 | 18.70 | 18.51 | 18.61 | 65,202 | -0.08(-0.42%) |
Sep 14, 2004 | 18.68 | 18.77 | 18.58 | 18.69 | 99,766 | -0.06(-0.30%) |
Sep 13, 2004 | 18.63 | 18.80 | 18.63 | 18.74 | 105,970 | +0.09(+0.47%) |
Sep 10, 2004 | 18.48 | 18.70 | 18.40 | 18.66 | 72,039 | +0.08(+0.42%) |
Sep 09, 2004 | 18.35 | 18.59 | 18.35 | 18.58 | 167,121 | +0.23(+1.25%) |
Sep 08, 2004 | 18.44 | 18.53 | 18.35 | 18.35 | 137,115 | -0.15(-0.81%) |
Sep 07, 2004 | 18.52 | 18.56 | 18.43 | 18.50 | 117,618 | -0.02(-0.13%) |
Sep 03, 2004 | 18.76 | 18.77 | 18.51 | 18.52 | 144,838 | -0.24(-1.26%) |
Sep 02, 2004 | 18.80 | 18.80 | 18.63 | 18.76 | 140,027 | -0.03(-0.17%) |