Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.35 | 20.51 | 20.19 | 20.27 | 1,131,747 | -0.15(-0.73%) |
Nov 29, 2004 | 20.42 | 20.60 | 20.20 | 20.42 | 939,855 | -0.02(-0.07%) |
Nov 26, 2004 | 20.43 | 20.55 | 20.32 | 20.43 | 296,838 | -0.30(-1.45%) |
Nov 24, 2004 | 20.83 | 20.85 | 20.64 | 20.73 | 389,384 | +0.00(+0.00%) |
Nov 23, 2004 | 20.76 | 20.85 | 20.58 | 20.73 | 646,484 | -0.07(-0.32%) |
Nov 22, 2004 | 20.81 | 20.83 | 20.68 | 20.80 | 1,491,794 | -0.05(-0.22%) |
Nov 19, 2004 | 21.11 | 21.14 | 20.79 | 20.85 | 1,217,625 | -0.20(-0.93%) |
Nov 18, 2004 | 21.14 | 21.19 | 20.85 | 21.04 | 775,834 | -0.03(-0.14%) |
Nov 17, 2004 | 21.11 | 21.45 | 21.01 | 21.07 | 893,049 | +0.03(+0.14%) |
Nov 16, 2004 | 21.03 | 21.17 | 20.90 | 21.04 | 772,500 | -0.10(-0.50%) |
Nov 15, 2004 | 20.77 | 21.23 | 20.77 | 21.15 | 1,027,733 | +0.31(+1.51%) |
Nov 12, 2004 | 20.53 | 20.83 | 20.19 | 20.83 | 2,077,870 | +0.30(+1.46%) |
Nov 11, 2004 | 20.92 | 20.92 | 20.53 | 20.53 | 1,020,399 | -0.29(-1.37%) |
Nov 10, 2004 | 20.73 | 20.97 | 20.69 | 20.82 | 848,643 | +0.13(+0.65%) |
Nov 09, 2004 | 20.94 | 21.00 | 20.52 | 20.68 | 1,559,403 | -0.23(-1.11%) |
Nov 08, 2004 | 21.08 | 21.26 | 20.91 | 20.91 | 937,722 | -0.28(-1.34%) |
Nov 05, 2004 | 21.18 | 21.67 | 21.07 | 21.20 | 2,419,248 | +0.58(+2.80%) |
Nov 04, 2004 | 20.46 | 20.72 | 20.10 | 20.62 | 831,174 | +0.15(+0.73%) |
Nov 03, 2004 | 20.61 | 20.85 | 20.34 | 20.47 | 1,040,668 | +0.04(+0.18%) |
Nov 02, 2004 | 19.96 | 20.64 | 19.95 | 20.43 | 1,361,910 | +0.40(+2.02%) |
Nov 01, 2004 | 19.98 | 20.10 | 19.59 | 20.03 | 1,098,143 | +0.14(+0.68%) |
Oct 29, 2004 | 19.97 | 20.10 | 19.65 | 19.89 | 936,655 | -0.02(-0.11%) |
Oct 28, 2004 | 20.04 | 20.17 | 19.89 | 19.92 | 511,933 | -0.25(-1.26%) |
Oct 27, 2004 | 19.56 | 20.24 | 19.52 | 20.17 | 939,189 | +0.54(+2.75%) |
Oct 26, 2004 | 19.82 | 19.82 | 19.38 | 19.63 | 1,291,768 | -0.08(-0.42%) |
Oct 25, 2004 | 19.76 | 19.85 | 19.61 | 19.71 | 1,657,149 | -0.16(-0.79%) |
Oct 22, 2004 | 20.47 | 20.54 | 19.62 | 19.87 | 3,514,991 | -0.55(-2.68%) |
Oct 21, 2004 | 19.90 | 21.09 | 19.76 | 20.42 | 2,784,362 | +0.55(+2.79%) |
Oct 20, 2004 | 20.16 | 20.16 | 19.78 | 19.86 | 944,789 | -0.26(-1.27%) |
Oct 19, 2004 | 21.00 | 21.00 | 20.10 | 20.12 | 1,371,512 | -0.23(-1.14%) |
Oct 18, 2004 | 19.40 | 20.35 | 19.40 | 20.35 | 2,014,129 | +0.95(+4.91%) |
Oct 15, 2004 | 19.05 | 19.61 | 18.84 | 19.40 | 1,330,840 | +0.44(+2.33%) |
Oct 14, 2004 | 18.99 | 19.19 | 18.87 | 18.96 | 600,211 | -0.03(-0.16%) |
Oct 13, 2004 | 19.44 | 19.50 | 18.77 | 18.99 | 604,345 | -0.40(-2.05%) |
Oct 12, 2004 | 19.16 | 19.40 | 18.90 | 19.39 | 630,882 | +0.23(+1.17%) |
Oct 11, 2004 | 19.10 | 19.27 | 18.90 | 19.16 | 708,892 | +0.07(+0.35%) |
Oct 08, 2004 | 19.74 | 19.75 | 18.93 | 19.09 | 1,460,056 | -0.65(-3.30%) |
Oct 07, 2004 | 19.50 | 19.89 | 19.50 | 19.74 | 1,609,409 | +0.29(+1.50%) |
Oct 06, 2004 | 19.50 | 19.50 | 19.24 | 19.45 | 1,227,226 | -0.05(-0.27%) |
Oct 05, 2004 | 19.76 | 19.76 | 19.45 | 19.50 | 930,654 | -0.25(-1.29%) |
Oct 04, 2004 | 20.02 | 20.04 | 19.59 | 19.76 | 1,048,936 | -0.08(-0.42%) |
Oct 01, 2004 | 19.32 | 19.87 | 19.20 | 19.84 | 1,185,221 | +0.52(+2.68%) |
Sep 30, 2004 | 20.07 | 20.07 | 19.13 | 19.32 | 2,567,001 | -0.76(-3.77%) |
Sep 29, 2004 | 19.87 | 20.12 | 19.78 | 20.08 | 981,194 | +0.16(+0.83%) |
Sep 28, 2004 | 19.95 | 20.14 | 19.78 | 19.92 | 884,381 | -0.07(-0.38%) |
Sep 27, 2004 | 20.17 | 20.20 | 19.91 | 19.99 | 704,091 | -0.30(-1.48%) |
Sep 24, 2004 | 19.97 | 20.32 | 19.68 | 20.29 | 1,218,158 | +0.41(+2.04%) |
Sep 23, 2004 | 20.50 | 20.58 | 19.89 | 19.89 | 800,771 | -0.42(-2.07%) |
Sep 22, 2004 | 20.46 | 20.46 | 20.23 | 20.31 | 2,277,896 | -0.20(-0.99%) |
Sep 21, 2004 | 20.37 | 20.59 | 20.24 | 20.51 | 1,088,541 | +0.26(+1.30%) |
Sep 20, 2004 | 20.56 | 20.56 | 20.13 | 20.25 | 568,607 | -0.31(-1.53%) |
Sep 17, 2004 | 20.77 | 20.87 | 20.42 | 20.56 | 1,005,731 | +0.20(+0.96%) |
Sep 16, 2004 | 20.02 | 20.49 | 20.02 | 20.37 | 673,821 | +0.35(+1.76%) |
Sep 15, 2004 | 20.08 | 20.25 | 19.98 | 20.01 | 844,643 | -0.25(-1.26%) |
Sep 14, 2004 | 19.97 | 20.36 | 19.87 | 20.27 | 1,213,491 | +0.30(+1.50%) |
Sep 13, 2004 | 20.02 | 20.07 | 19.77 | 19.97 | 665,820 | -0.05(-0.26%) |
Sep 10, 2004 | 19.95 | 20.02 | 19.61 | 20.02 | 680,888 | +0.13(+0.64%) |
Sep 09, 2004 | 19.35 | 19.95 | 19.35 | 19.89 | 1,807,302 | +0.55(+2.83%) |
Sep 08, 2004 | 19.20 | 19.51 | 19.20 | 19.35 | 1,044,536 | +0.27(+1.42%) |
Sep 07, 2004 | 19.28 | 19.46 | 18.98 | 19.08 | 883,848 | -0.20(-1.01%) |
Sep 03, 2004 | 18.81 | 19.40 | 18.81 | 19.27 | 1,062,671 | +0.35(+1.82%) |
Sep 02, 2004 | 18.37 | 19.08 | 18.37 | 18.93 | 2,109,474 | +0.58(+3.19%) |