Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.35 | 22.54 | 22.19 | 22.28 | 468,312 | +0.24(+1.11%) |
Nov 29, 2004 | 22.16 | 22.17 | 21.96 | 22.03 | 228,321 | -0.04(-0.18%) |
Nov 26, 2004 | 21.85 | 22.11 | 21.85 | 22.07 | 141,559 | +0.04(+0.18%) |
Nov 24, 2004 | 22.00 | 22.07 | 21.85 | 22.03 | 72,555 | +0.43(+2.01%) |
Nov 23, 2004 | 21.68 | 21.71 | 21.48 | 21.60 | 169,338 | +0.10(+0.48%) |
Nov 22, 2004 | 21.44 | 21.58 | 21.37 | 21.50 | 562,811 | -0.13(-0.62%) |
Nov 19, 2004 | 21.88 | 21.91 | 21.59 | 21.63 | 613,930 | -0.43(-1.93%) |
Nov 18, 2004 | 21.96 | 22.14 | 21.92 | 22.06 | 436,474 | -0.10(-0.46%) |
Nov 17, 2004 | 21.92 | 22.27 | 21.92 | 22.16 | 534,779 | +0.63(+2.93%) |
Nov 16, 2004 | 21.66 | 21.71 | 21.43 | 21.53 | 339,183 | -0.29(-1.34%) |
Nov 15, 2004 | 21.64 | 21.84 | 21.64 | 21.82 | 498,628 | +0.34(+1.58%) |
Nov 12, 2004 | 21.09 | 21.52 | 21.09 | 21.48 | 289,967 | +0.58(+2.75%) |
Nov 11, 2004 | 20.69 | 20.97 | 20.62 | 20.91 | 309,882 | +0.35(+1.69%) |
Nov 10, 2004 | 20.73 | 20.73 | 20.52 | 20.56 | 317,366 | +0.06(+0.31%) |
Nov 09, 2004 | 20.66 | 20.66 | 20.42 | 20.50 | 666,317 | -0.20(-0.95%) |
Nov 08, 2004 | 20.62 | 20.73 | 19.97 | 20.69 | 257,115 | -0.20(-0.94%) |
Nov 05, 2004 | 21.05 | 21.08 | 20.89 | 20.89 | 511,185 | -0.12(-0.56%) |
Nov 04, 2004 | 20.62 | 21.04 | 20.62 | 21.01 | 756,250 | +0.24(+1.14%) |
Nov 03, 2004 | 20.93 | 21.03 | 20.77 | 20.77 | 603,909 | +0.33(+1.62%) |
Nov 02, 2004 | 20.30 | 20.66 | 20.28 | 20.44 | 402,352 | +0.32(+1.57%) |
Nov 01, 2004 | 20.18 | 20.24 | 20.03 | 20.13 | 347,175 | -0.01(-0.04%) |
Oct 29, 2004 | 20.06 | 20.23 | 19.98 | 20.13 | 374,954 | +0.23(+1.15%) |
Oct 28, 2004 | 19.91 | 20.06 | 19.69 | 19.91 | 660,609 | +0.04(+0.20%) |
Oct 27, 2004 | 19.39 | 19.87 | 19.24 | 19.87 | 983,303 | +0.45(+2.31%) |
Oct 26, 2004 | 19.20 | 19.50 | 19.20 | 19.42 | 202,952 | +0.19(+0.98%) |
Oct 25, 2004 | 19.16 | 19.26 | 18.93 | 19.23 | 542,262 | -0.02(-0.08%) |
Oct 22, 2004 | 19.59 | 19.61 | 19.24 | 19.24 | 155,004 | -0.23(-1.17%) |
Oct 21, 2004 | 19.33 | 19.55 | 19.31 | 19.47 | 391,190 | -0.20(-1.00%) |
Oct 20, 2004 | 19.67 | 19.70 | 19.47 | 19.67 | 595,664 | -0.34(-1.69%) |
Oct 19, 2004 | 20.02 | 20.21 | 19.95 | 20.01 | 162,615 | +0.01(+0.04%) |
Oct 18, 2004 | 19.83 | 20.08 | 19.83 | 20.00 | 294,534 | +0.26(+1.32%) |
Oct 15, 2004 | 19.71 | 19.82 | 19.63 | 19.74 | 149,423 | +0.10(+0.52%) |
Oct 14, 2004 | 19.83 | 19.91 | 19.63 | 19.64 | 533,383 | -0.32(-1.62%) |
Oct 13, 2004 | 20.10 | 20.22 | 19.95 | 19.96 | 398,293 | -0.22(-1.09%) |
Oct 12, 2004 | 20.10 | 20.50 | 19.95 | 20.18 | 343,369 | -0.52(-2.51%) |
Oct 11, 2004 | 20.85 | 20.85 | 20.70 | 20.70 | 142,954 | +0.09(+0.42%) |
Oct 08, 2004 | 20.84 | 20.87 | 20.54 | 20.62 | 295,802 | -0.23(-1.10%) |
Oct 07, 2004 | 20.95 | 20.97 | 20.75 | 20.84 | 163,630 | -0.17(-0.83%) |
Oct 06, 2004 | 20.90 | 21.03 | 20.82 | 21.02 | 279,566 | +0.72(+3.53%) |
Oct 05, 2004 | 21.07 | 21.09 | 20.30 | 20.30 | 161,727 | -0.59(-2.83%) |
Oct 04, 2004 | 20.85 | 21.07 | 20.77 | 20.89 | 406,031 | +0.58(+2.83%) |
Oct 01, 2004 | 20.17 | 20.37 | 20.11 | 20.32 | 287,811 | +0.61(+3.08%) |
Sep 30, 2004 | 19.56 | 19.80 | 19.56 | 19.71 | 413,388 | -0.07(-0.36%) |
Sep 29, 2004 | 19.75 | 19.83 | 19.63 | 19.78 | 209,928 | +0.07(+0.36%) |
Sep 28, 2004 | 19.51 | 19.77 | 19.50 | 19.71 | 239,610 | +0.07(+0.36%) |
Sep 27, 2004 | 19.61 | 19.71 | 19.56 | 19.64 | 110,608 | -0.17(-0.88%) |
Sep 24, 2004 | 19.79 | 19.82 | 19.67 | 19.81 | 374,954 | +0.20(+1.05%) |
Sep 23, 2004 | 19.67 | 19.77 | 19.54 | 19.61 | 70,272 | +0.02(+0.12%) |
Sep 22, 2004 | 20.06 | 20.06 | 19.57 | 19.58 | 351,741 | -0.87(-4.24%) |
Sep 21, 2004 | 20.27 | 20.58 | 20.26 | 20.45 | 148,281 | +0.22(+1.09%) |
Sep 20, 2004 | 20.22 | 20.28 | 20.20 | 20.23 | 223,881 | -0.03(-0.16%) |
Sep 17, 2004 | 20.22 | 20.26 | 20.17 | 20.26 | 321,045 | -0.12(-0.58%) |
Sep 16, 2004 | 20.31 | 20.42 | 20.26 | 20.38 | 808,637 | +0.32(+1.57%) |
Sep 15, 2004 | 20.19 | 20.25 | 20.06 | 20.06 | 332,714 | -0.18(-0.90%) |
Sep 14, 2004 | 20.26 | 20.38 | 20.20 | 20.25 | 479,220 | -0.06(-0.31%) |
Sep 13, 2004 | 20.38 | 20.46 | 20.31 | 20.31 | 376,730 | +0.38(+1.90%) |
Sep 10, 2004 | 19.91 | 19.95 | 19.79 | 19.93 | 517,908 | +0.43(+2.22%) |
Sep 09, 2004 | 19.44 | 19.63 | 19.44 | 19.50 | 1,261,728 | +0.19(+0.98%) |
Sep 08, 2004 | 19.35 | 19.43 | 19.28 | 19.31 | 311,658 | -0.14(-0.73%) |
Sep 07, 2004 | 19.43 | 19.58 | 19.35 | 19.45 | 464,253 | -0.33(-1.67%) |
Sep 03, 2004 | 19.74 | 19.78 | 19.57 | 19.78 | 530,846 | +0.00(+0.00%) |
Sep 02, 2004 | 19.75 | 19.91 | 19.61 | 19.78 | 148,789 | +0.27(+1.37%) |