Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.19 | 22.25 | 22.03 | 22.10 | 1,273,207 | -0.11(-0.48%) |
Nov 29, 2004 | 22.38 | 22.40 | 22.07 | 22.21 | 1,590,217 | -0.17(-0.74%) |
Nov 26, 2004 | 21.95 | 22.38 | 21.93 | 22.37 | 835,967 | +0.23(+1.04%) |
Nov 24, 2004 | 21.42 | 22.38 | 21.42 | 22.14 | 3,194,994 | +0.06(+0.29%) |
Nov 23, 2004 | 20.63 | 22.71 | 20.46 | 22.08 | 7,738,104 | +1.42(+6.88%) |
Nov 22, 2004 | 19.91 | 20.74 | 19.83 | 20.66 | 2,502,268 | +0.64(+3.21%) |
Nov 19, 2004 | 19.95 | 20.02 | 19.69 | 20.02 | 1,648,453 | +0.13(+0.64%) |
Nov 18, 2004 | 19.95 | 19.97 | 19.52 | 19.89 | 1,472,806 | +0.04(+0.21%) |
Nov 17, 2004 | 20.06 | 20.31 | 19.80 | 19.84 | 1,480,555 | -0.15(-0.75%) |
Nov 16, 2004 | 20.16 | 20.16 | 19.87 | 19.99 | 790,882 | -0.14(-0.72%) |
Nov 15, 2004 | 20.08 | 20.37 | 19.95 | 20.14 | 1,569,553 | -0.02(-0.08%) |
Nov 12, 2004 | 19.12 | 20.27 | 19.12 | 20.16 | 2,523,637 | +0.91(+4.74%) |
Nov 11, 2004 | 19.16 | 19.26 | 19.02 | 19.24 | 692,961 | +0.01(+0.07%) |
Nov 10, 2004 | 19.15 | 19.32 | 19.06 | 19.23 | 1,193,602 | +0.09(+0.44%) |
Nov 09, 2004 | 19.10 | 19.23 | 18.93 | 19.15 | 999,639 | +0.12(+0.63%) |
Nov 08, 2004 | 19.04 | 19.33 | 18.90 | 19.03 | 1,361,970 | -0.01(-0.05%) |
Nov 05, 2004 | 19.01 | 19.18 | 18.88 | 19.04 | 1,616,283 | +0.02(+0.09%) |
Nov 04, 2004 | 19.39 | 19.39 | 18.92 | 19.02 | 2,164,358 | -0.37(-1.93%) |
Nov 03, 2004 | 19.44 | 19.65 | 19.27 | 19.39 | 1,167,302 | +0.12(+0.64%) |
Nov 02, 2004 | 19.28 | 19.54 | 19.19 | 19.27 | 1,103,665 | -0.25(-1.27%) |
Nov 01, 2004 | 19.78 | 19.78 | 19.40 | 19.52 | 1,815,412 | -0.26(-1.31%) |
Oct 29, 2004 | 19.18 | 19.84 | 18.99 | 19.78 | 2,150,739 | +0.52(+2.72%) |
Oct 28, 2004 | 19.65 | 19.65 | 19.04 | 19.25 | 1,931,179 | -0.40(-2.02%) |
Oct 27, 2004 | 19.27 | 19.78 | 19.00 | 19.65 | 1,370,893 | +0.38(+1.99%) |
Oct 26, 2004 | 18.84 | 19.27 | 18.70 | 19.27 | 1,220,607 | +0.42(+2.21%) |
Oct 25, 2004 | 18.51 | 18.92 | 18.35 | 18.85 | 1,148,516 | +0.34(+1.86%) |
Oct 22, 2004 | 18.77 | 18.80 | 18.41 | 18.50 | 807,554 | -0.26(-1.41%) |
Oct 21, 2004 | 18.41 | 18.77 | 18.36 | 18.77 | 1,323,224 | +0.36(+1.97%) |
Oct 20, 2004 | 18.31 | 18.43 | 18.21 | 18.41 | 954,318 | +0.00(+0.00%) |
Oct 19, 2004 | 18.53 | 18.70 | 18.37 | 18.41 | 599,501 | -0.16(-0.87%) |
Oct 18, 2004 | 18.63 | 18.63 | 18.31 | 18.57 | 857,102 | -0.06(-0.32%) |
Oct 15, 2004 | 18.52 | 18.81 | 18.35 | 18.63 | 1,083,236 | +0.21(+1.16%) |
Oct 14, 2004 | 18.72 | 18.73 | 18.30 | 18.41 | 1,832,789 | -0.36(-1.93%) |
Oct 13, 2004 | 18.89 | 18.96 | 18.61 | 18.78 | 897,491 | -0.08(-0.43%) |
Oct 12, 2004 | 18.91 | 18.91 | 18.63 | 18.86 | 974,513 | -0.09(-0.45%) |
Oct 11, 2004 | 18.95 | 19.12 | 18.88 | 18.94 | 947,039 | -0.03(-0.18%) |
Oct 08, 2004 | 18.95 | 19.14 | 18.87 | 18.98 | 959,249 | -0.01(-0.07%) |
Oct 07, 2004 | 19.01 | 19.07 | 18.87 | 18.99 | 1,095,446 | -0.01(-0.07%) |
Oct 06, 2004 | 18.80 | 19.02 | 18.59 | 19.00 | 1,185,618 | +0.20(+1.04%) |
Oct 05, 2004 | 18.93 | 18.93 | 18.75 | 18.81 | 848,413 | -0.12(-0.65%) |
Oct 04, 2004 | 19.15 | 19.27 | 18.87 | 18.93 | 1,227,417 | -0.01(-0.07%) |
Oct 01, 2004 | 19.07 | 19.18 | 18.80 | 18.94 | 1,200,647 | -0.02(-0.09%) |
Sep 30, 2004 | 18.95 | 19.25 | 18.87 | 18.96 | 1,563,917 | +0.01(+0.07%) |
Sep 29, 2004 | 18.76 | 19.03 | 18.57 | 18.95 | 1,035,801 | +0.19(+1.00%) |
Sep 28, 2004 | 19.10 | 19.10 | 18.63 | 18.76 | 996,351 | -0.13(-0.68%) |
Sep 27, 2004 | 18.80 | 19.04 | 18.68 | 18.89 | 962,537 | +0.17(+0.91%) |
Sep 24, 2004 | 18.90 | 18.90 | 18.66 | 18.72 | 1,048,951 | -0.18(-0.97%) |
Sep 23, 2004 | 19.27 | 19.27 | 18.75 | 18.90 | 892,560 | -0.34(-1.77%) |
Sep 22, 2004 | 19.28 | 19.38 | 19.12 | 19.24 | 1,366,197 | -0.09(-0.48%) |
Sep 21, 2004 | 19.15 | 19.36 | 19.11 | 19.33 | 1,300,212 | +0.18(+0.93%) |
Sep 20, 2004 | 19.22 | 19.26 | 19.04 | 19.15 | 937,411 | +0.01(+0.07%) |
Sep 17, 2004 | 19.41 | 19.44 | 19.11 | 19.14 | 869,312 | -0.18(-0.95%) |
Sep 16, 2004 | 19.16 | 19.45 | 19.16 | 19.33 | 812,485 | +0.18(+0.96%) |
Sep 15, 2004 | 19.42 | 19.67 | 19.12 | 19.14 | 1,960,532 | -0.05(-0.24%) |
Sep 14, 2004 | 19.40 | 19.48 | 19.06 | 19.19 | 1,322,989 | -0.12(-0.64%) |
Sep 13, 2004 | 18.76 | 19.59 | 18.76 | 19.31 | 3,062,554 | +0.63(+3.37%) |
Sep 10, 2004 | 18.76 | 18.76 | 18.53 | 18.68 | 950,796 | -0.11(-0.59%) |
Sep 09, 2004 | 18.88 | 18.99 | 18.77 | 18.79 | 710,807 | -0.09(-0.47%) |
Sep 08, 2004 | 19.10 | 19.10 | 18.85 | 18.88 | 1,523,997 | -0.22(-1.14%) |
Sep 07, 2004 | 18.39 | 19.24 | 18.39 | 19.10 | 1,955,131 | +0.82(+4.47%) |
Sep 03, 2004 | 18.29 | 18.50 | 18.27 | 18.28 | 512,147 | -0.14(-0.79%) |
Sep 02, 2004 | 18.23 | 18.46 | 18.10 | 18.43 | 676,993 | +0.20(+1.07%) |