Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.35 | 23.74 | 23.35 | 23.50 | 376,141 | +0.07(+0.29%) |
Nov 29, 2004 | 23.42 | 23.71 | 23.25 | 23.44 | 986,878 | +0.05(+0.23%) |
Nov 26, 2004 | 23.50 | 23.58 | 23.24 | 23.38 | 69,704 | -0.12(-0.50%) |
Nov 24, 2004 | 23.16 | 23.54 | 23.13 | 23.50 | 293,942 | +0.47(+2.06%) |
Nov 23, 2004 | 23.11 | 23.27 | 22.94 | 23.03 | 733,048 | -0.13(-0.56%) |
Nov 22, 2004 | 22.91 | 23.24 | 22.75 | 23.16 | 1,288,219 | +0.60(+2.64%) |
Nov 19, 2004 | 22.61 | 22.61 | 22.31 | 22.56 | 290,326 | -0.09(-0.41%) |
Nov 18, 2004 | 22.51 | 22.68 | 22.38 | 22.65 | 345,728 | +0.11(+0.47%) |
Nov 17, 2004 | 22.73 | 22.98 | 22.54 | 22.55 | 263,364 | -0.24(-1.05%) |
Nov 16, 2004 | 22.71 | 22.79 | 22.63 | 22.79 | 317,451 | +0.08(+0.34%) |
Nov 15, 2004 | 22.63 | 22.73 | 22.35 | 22.71 | 399,485 | +0.08(+0.34%) |
Nov 12, 2004 | 22.73 | 22.73 | 22.36 | 22.63 | 652,165 | -0.09(-0.41%) |
Nov 11, 2004 | 22.27 | 22.73 | 22.22 | 22.73 | 707,402 | +0.45(+2.00%) |
Nov 10, 2004 | 21.64 | 22.30 | 21.64 | 22.28 | 704,936 | +0.62(+2.86%) |
Nov 09, 2004 | 21.09 | 21.68 | 21.09 | 21.66 | 664,330 | +0.57(+2.71%) |
Nov 08, 2004 | 21.70 | 21.79 | 21.08 | 21.09 | 741,597 | -0.41(-1.89%) |
Nov 05, 2004 | 21.15 | 21.71 | 21.14 | 21.49 | 937,559 | +0.41(+1.92%) |
Nov 04, 2004 | 21.01 | 21.22 | 20.77 | 21.09 | 910,433 | +0.34(+1.66%) |
Nov 03, 2004 | 21.11 | 21.21 | 20.61 | 20.74 | 243,308 | -0.24(-1.16%) |
Nov 02, 2004 | 21.01 | 21.23 | 20.99 | 20.99 | 271,420 | -0.02(-0.10%) |
Nov 01, 2004 | 20.80 | 21.09 | 20.78 | 21.01 | 422,666 | +0.20(+0.97%) |
Oct 29, 2004 | 20.52 | 20.80 | 20.44 | 20.80 | 343,426 | +0.26(+1.28%) |
Oct 28, 2004 | 20.52 | 20.61 | 20.41 | 20.54 | 177,878 | +0.04(+0.20%) |
Oct 27, 2004 | 20.15 | 20.50 | 20.05 | 20.50 | 544,977 | +0.32(+1.61%) |
Oct 26, 2004 | 19.83 | 20.30 | 19.79 | 20.17 | 719,732 | +0.35(+1.78%) |
Oct 25, 2004 | 19.67 | 19.85 | 19.57 | 19.82 | 168,343 | +0.01(+0.04%) |
Oct 22, 2004 | 19.87 | 19.87 | 19.73 | 19.81 | 163,246 | -0.05(-0.25%) |
Oct 21, 2004 | 19.83 | 19.96 | 19.67 | 19.86 | 137,929 | -0.01(-0.04%) |
Oct 20, 2004 | 19.73 | 19.94 | 19.59 | 19.87 | 198,921 | +0.13(+0.64%) |
Oct 19, 2004 | 19.62 | 19.87 | 19.62 | 19.74 | 247,253 | +0.13(+0.64%) |
Oct 18, 2004 | 19.69 | 19.69 | 19.42 | 19.62 | 233,608 | -0.07(-0.35%) |
Oct 15, 2004 | 19.74 | 19.77 | 19.52 | 19.69 | 694,086 | -0.10(-0.49%) |
Oct 14, 2004 | 19.75 | 19.83 | 19.55 | 19.79 | 386,827 | +0.00(+0.00%) |
Oct 13, 2004 | 19.97 | 20.11 | 19.72 | 19.79 | 698,196 | -0.16(-0.79%) |
Oct 12, 2004 | 19.39 | 19.98 | 19.10 | 19.94 | 511,276 | +0.62(+3.21%) |
Oct 11, 2004 | 19.20 | 19.39 | 19.06 | 19.32 | 147,957 | +0.10(+0.51%) |
Oct 08, 2004 | 19.44 | 19.58 | 19.07 | 19.23 | 335,864 | -0.24(-1.23%) |
Oct 07, 2004 | 19.30 | 19.46 | 19.26 | 19.46 | 270,105 | +0.13(+0.69%) |
Oct 06, 2004 | 19.00 | 19.33 | 18.95 | 19.33 | 271,913 | +0.28(+1.49%) |
Oct 05, 2004 | 19.16 | 19.20 | 18.98 | 19.05 | 360,688 | -0.11(-0.59%) |
Oct 04, 2004 | 18.78 | 19.26 | 18.74 | 19.16 | 611,394 | +0.44(+2.36%) |
Oct 01, 2004 | 18.86 | 19.21 | 18.72 | 18.72 | 633,752 | -0.14(-0.73%) |
Sep 30, 2004 | 18.67 | 18.90 | 18.65 | 18.86 | 250,213 | +0.21(+1.15%) |
Sep 29, 2004 | 18.57 | 18.78 | 18.49 | 18.64 | 109,817 | +0.07(+0.37%) |
Sep 28, 2004 | 18.65 | 18.67 | 18.53 | 18.57 | 273,064 | -0.02(-0.11%) |
Sep 27, 2004 | 18.84 | 18.84 | 18.55 | 18.59 | 219,470 | -0.28(-1.50%) |
Sep 24, 2004 | 18.65 | 19.04 | 18.65 | 18.88 | 254,816 | +0.18(+0.98%) |
Sep 23, 2004 | 18.53 | 18.73 | 18.50 | 18.69 | 379,265 | +0.10(+0.54%) |
Sep 22, 2004 | 18.90 | 18.90 | 18.58 | 18.59 | 151,245 | -0.28(-1.50%) |
Sep 21, 2004 | 18.82 | 18.88 | 18.55 | 18.88 | 144,669 | +0.06(+0.30%) |
Sep 20, 2004 | 18.92 | 18.92 | 18.74 | 18.82 | 430,885 | -0.12(-0.62%) |
Sep 17, 2004 | 18.82 | 18.94 | 18.58 | 18.94 | 454,230 | +0.39(+2.08%) |
Sep 16, 2004 | 18.37 | 18.71 | 18.37 | 18.55 | 362,332 | +0.14(+0.75%) |
Sep 15, 2004 | 18.59 | 18.59 | 18.27 | 18.41 | 288,024 | -0.22(-1.20%) |
Sep 14, 2004 | 18.21 | 18.74 | 18.20 | 18.64 | 471,820 | +0.49(+2.70%) |
Sep 13, 2004 | 17.84 | 18.22 | 17.81 | 18.15 | 572,103 | +0.26(+1.45%) |
Sep 10, 2004 | 17.91 | 17.93 | 17.83 | 17.89 | 414,610 | -0.03(-0.18%) |
Sep 09, 2004 | 17.94 | 17.96 | 17.82 | 17.92 | 344,577 | -0.00(-0.02%) |
Sep 08, 2004 | 17.98 | 18.05 | 17.84 | 17.92 | 365,455 | -0.11(-0.58%) |
Sep 07, 2004 | 17.82 | 18.03 | 17.66 | 18.03 | 357,400 | +0.29(+1.62%) |
Sep 03, 2004 | 18.24 | 18.24 | 17.74 | 17.74 | 237,390 | -0.49(-2.67%) |
Sep 02, 2004 | 18.05 | 18.24 | 18.05 | 18.23 | 146,642 | +0.11(+0.58%) |