Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.31 | 20.39 | 20.11 | 20.23 | 83,756 | -0.12(-0.59%) |
Nov 29, 2004 | 20.35 | 20.39 | 20.05 | 20.35 | 111,759 | +0.06(+0.31%) |
Nov 26, 2004 | 20.20 | 20.38 | 20.20 | 20.28 | 12,808 | +0.10(+0.51%) |
Nov 24, 2004 | 20.11 | 20.31 | 20.03 | 20.18 | 91,793 | -0.01(-0.04%) |
Nov 23, 2004 | 20.06 | 20.27 | 19.95 | 20.19 | 101,085 | +0.14(+0.68%) |
Nov 22, 2004 | 19.70 | 20.08 | 19.70 | 20.05 | 148,049 | +0.37(+1.86%) |
Nov 19, 2004 | 19.84 | 19.88 | 19.68 | 19.69 | 57,763 | -0.17(-0.84%) |
Nov 18, 2004 | 19.91 | 19.96 | 19.79 | 19.85 | 89,909 | -0.18(-0.87%) |
Nov 17, 2004 | 19.85 | 20.14 | 19.85 | 20.03 | 192,376 | +0.20(+1.00%) |
Nov 16, 2004 | 19.96 | 19.96 | 19.77 | 19.83 | 87,272 | -0.21(-1.03%) |
Nov 15, 2004 | 20.23 | 20.27 | 19.81 | 20.04 | 125,320 | -0.15(-0.75%) |
Nov 12, 2004 | 20.12 | 20.20 | 19.82 | 20.19 | 105,606 | +0.07(+0.36%) |
Nov 11, 2004 | 19.75 | 20.15 | 19.73 | 20.12 | 98,071 | +0.29(+1.49%) |
Nov 10, 2004 | 19.74 | 19.91 | 19.74 | 19.82 | 108,494 | -0.19(-0.95%) |
Nov 09, 2004 | 19.98 | 20.12 | 19.91 | 20.01 | 94,681 | +0.02(+0.12%) |
Nov 08, 2004 | 20.63 | 20.63 | 19.91 | 19.99 | 154,830 | -0.64(-3.09%) |
Nov 05, 2004 | 20.39 | 20.69 | 20.31 | 20.63 | 202,673 | +0.25(+1.21%) |
Nov 04, 2004 | 19.99 | 20.38 | 19.83 | 20.38 | 163,997 | +0.33(+1.63%) |
Nov 03, 2004 | 19.71 | 20.05 | 19.71 | 20.05 | 150,309 | +0.46(+2.36%) |
Nov 02, 2004 | 19.75 | 19.86 | 19.53 | 19.59 | 165,127 | -0.26(-1.32%) |
Nov 01, 2004 | 19.51 | 19.87 | 19.45 | 19.85 | 72,580 | +0.40(+2.05%) |
Oct 29, 2004 | 19.55 | 19.63 | 19.45 | 19.45 | 112,889 | -0.13(-0.65%) |
Oct 28, 2004 | 19.55 | 19.58 | 19.38 | 19.58 | 92,923 | -0.07(-0.36%) |
Oct 27, 2004 | 19.17 | 19.65 | 19.17 | 19.65 | 150,560 | +0.39(+2.03%) |
Oct 26, 2004 | 18.92 | 19.34 | 18.87 | 19.26 | 132,604 | +0.41(+2.20%) |
Oct 25, 2004 | 19.01 | 19.13 | 18.85 | 18.85 | 145,035 | -0.19(-1.00%) |
Oct 22, 2004 | 19.15 | 19.15 | 18.93 | 19.04 | 140,515 | -0.06(-0.33%) |
Oct 21, 2004 | 18.91 | 19.10 | 18.79 | 19.10 | 164,248 | +0.22(+1.18%) |
Oct 20, 2004 | 18.75 | 18.95 | 18.71 | 18.88 | 123,186 | +0.00(+0.00%) |
Oct 19, 2004 | 18.79 | 18.92 | 18.75 | 18.88 | 95,811 | +0.13(+0.68%) |
Oct 18, 2004 | 18.75 | 18.93 | 18.74 | 18.75 | 114,019 | -0.05(-0.25%) |
Oct 15, 2004 | 18.73 | 19.07 | 18.70 | 18.80 | 109,498 | +0.08(+0.43%) |
Oct 14, 2004 | 18.75 | 18.83 | 18.67 | 18.72 | 59,018 | -0.07(-0.38%) |
Oct 13, 2004 | 19.11 | 19.11 | 18.71 | 18.79 | 92,672 | -0.29(-1.54%) |
Oct 12, 2004 | 19.02 | 19.11 | 18.94 | 19.09 | 62,409 | +0.06(+0.33%) |
Oct 11, 2004 | 19.05 | 19.10 | 18.97 | 19.02 | 35,913 | +0.02(+0.13%) |
Oct 08, 2004 | 18.83 | 19.09 | 18.83 | 19.00 | 102,341 | +0.12(+0.63%) |
Oct 07, 2004 | 19.23 | 19.23 | 18.88 | 18.88 | 117,033 | -0.37(-1.90%) |
Oct 06, 2004 | 18.87 | 19.25 | 18.87 | 19.25 | 180,698 | +0.25(+1.30%) |
Oct 05, 2004 | 19.07 | 19.14 | 18.98 | 19.00 | 194,134 | -0.11(-0.58%) |
Oct 04, 2004 | 19.19 | 19.23 | 19.06 | 19.11 | 58,014 | +0.00(+0.00%) |
Oct 01, 2004 | 18.95 | 19.23 | 18.95 | 19.11 | 138,129 | +0.04(+0.21%) |
Sep 30, 2004 | 18.95 | 19.07 | 18.85 | 19.07 | 83,254 | +0.13(+0.67%) |
Sep 29, 2004 | 18.79 | 18.95 | 18.74 | 18.95 | 92,044 | +0.15(+0.81%) |
Sep 28, 2004 | 18.44 | 18.79 | 18.44 | 18.79 | 135,617 | +0.33(+1.77%) |
Sep 27, 2004 | 18.58 | 18.64 | 18.44 | 18.47 | 88,151 | -0.12(-0.64%) |
Sep 24, 2004 | 18.71 | 18.75 | 18.59 | 18.59 | 75,594 | -0.05(-0.26%) |
Sep 23, 2004 | 18.71 | 18.79 | 18.63 | 18.63 | 103,220 | -0.12(-0.64%) |
Sep 22, 2004 | 18.94 | 18.95 | 18.71 | 18.75 | 115,777 | -0.26(-1.38%) |
Sep 21, 2004 | 19.02 | 19.06 | 18.90 | 19.02 | 87,649 | +0.07(+0.38%) |
Sep 20, 2004 | 18.95 | 19.03 | 18.93 | 18.95 | 77,352 | -0.16(-0.83%) |
Sep 17, 2004 | 19.23 | 19.23 | 18.95 | 19.10 | 225,150 | -0.01(-0.04%) |
Sep 16, 2004 | 18.79 | 19.11 | 18.79 | 19.11 | 94,430 | +0.35(+1.87%) |
Sep 15, 2004 | 18.86 | 18.86 | 18.67 | 18.76 | 64,669 | -0.08(-0.42%) |
Sep 14, 2004 | 18.83 | 18.93 | 18.73 | 18.84 | 98,950 | -0.06(-0.29%) |
Sep 13, 2004 | 18.79 | 18.95 | 18.79 | 18.90 | 105,103 | +0.09(+0.47%) |
Sep 10, 2004 | 18.63 | 18.85 | 18.56 | 18.81 | 71,450 | +0.08(+0.42%) |
Sep 09, 2004 | 18.50 | 18.74 | 18.50 | 18.73 | 165,755 | +0.23(+1.25%) |
Sep 08, 2004 | 18.59 | 18.68 | 18.50 | 18.50 | 135,994 | -0.15(-0.81%) |
Sep 07, 2004 | 18.67 | 18.71 | 18.58 | 18.65 | 116,656 | -0.02(-0.13%) |
Sep 03, 2004 | 18.91 | 18.92 | 18.66 | 18.67 | 143,654 | -0.24(-1.26%) |
Sep 02, 2004 | 18.95 | 18.95 | 18.79 | 18.91 | 138,882 | -0.03(-0.17%) |