Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.12 | 22.34 | 22.07 | 22.22 | 1,631,271 | +0.06(+0.28%) |
Nov 29, 2004 | 21.88 | 22.27 | 21.60 | 22.16 | 1,505,179 | +0.50(+2.31%) |
Nov 26, 2004 | 21.45 | 21.79 | 21.42 | 21.66 | 343,766 | +0.21(+1.00%) |
Nov 24, 2004 | 21.23 | 21.49 | 21.13 | 21.44 | 726,957 | +0.23(+1.10%) |
Nov 23, 2004 | 20.84 | 21.27 | 20.84 | 21.21 | 547,815 | +0.31(+1.50%) |
Nov 22, 2004 | 20.65 | 20.99 | 20.49 | 20.90 | 461,929 | +0.06(+0.30%) |
Nov 19, 2004 | 20.97 | 21.03 | 20.54 | 20.84 | 601,647 | -0.10(-0.47%) |
Nov 18, 2004 | 21.11 | 21.20 | 20.88 | 20.93 | 557,531 | -0.09(-0.43%) |
Nov 17, 2004 | 20.96 | 21.22 | 20.94 | 21.02 | 991,539 | +0.15(+0.73%) |
Nov 16, 2004 | 21.16 | 21.21 | 20.75 | 20.87 | 968,197 | -0.20(-0.94%) |
Nov 15, 2004 | 20.68 | 21.18 | 20.55 | 21.07 | 1,250,425 | +0.47(+2.30%) |
Nov 12, 2004 | 20.24 | 20.59 | 20.15 | 20.59 | 1,056,763 | +0.30(+1.46%) |
Nov 11, 2004 | 20.15 | 20.36 | 19.94 | 20.30 | 895,267 | +0.12(+0.58%) |
Nov 10, 2004 | 20.38 | 20.58 | 20.04 | 20.18 | 1,648,917 | -0.24(-1.18%) |
Nov 09, 2004 | 20.15 | 20.77 | 20.15 | 20.42 | 2,571,212 | +0.48(+2.42%) |
Nov 08, 2004 | 20.06 | 20.16 | 19.83 | 19.94 | 1,245,958 | -0.12(-0.58%) |
Nov 05, 2004 | 20.32 | 20.54 | 19.96 | 20.06 | 1,506,407 | -0.12(-0.58%) |
Nov 04, 2004 | 19.56 | 20.17 | 19.23 | 20.17 | 3,514,169 | +1.11(+5.82%) |
Nov 03, 2004 | 19.00 | 19.64 | 18.70 | 19.06 | 3,110,092 | +1.43(+8.13%) |
Nov 02, 2004 | 18.22 | 18.35 | 17.46 | 17.63 | 1,986,653 | -0.59(-3.24%) |
Nov 01, 2004 | 17.55 | 18.80 | 17.30 | 18.22 | 3,684,823 | +1.07(+6.27%) |
Oct 29, 2004 | 16.96 | 17.22 | 16.86 | 17.15 | 882,088 | +0.03(+0.16%) |
Oct 28, 2004 | 17.18 | 17.30 | 16.99 | 17.12 | 903,866 | -0.08(-0.47%) |
Oct 27, 2004 | 16.69 | 17.24 | 16.62 | 17.20 | 979,142 | +0.52(+3.11%) |
Oct 26, 2004 | 16.22 | 16.77 | 16.22 | 16.68 | 952,784 | +0.51(+3.16%) |
Oct 25, 2004 | 16.22 | 16.29 | 16.04 | 16.17 | 793,857 | -0.04(-0.28%) |
Oct 22, 2004 | 15.74 | 16.32 | 15.74 | 16.22 | 1,276,113 | +0.40(+2.55%) |
Oct 21, 2004 | 16.13 | 16.13 | 15.77 | 15.81 | 931,564 | -0.29(-1.78%) |
Oct 20, 2004 | 16.03 | 16.30 | 15.79 | 16.10 | 2,216,724 | -0.04(-0.22%) |
Oct 19, 2004 | 17.03 | 17.03 | 15.29 | 16.13 | 4,873,822 | -1.06(-6.15%) |
Oct 18, 2004 | 17.19 | 17.24 | 17.06 | 17.19 | 674,800 | +0.08(+0.47%) |
Oct 15, 2004 | 17.45 | 17.46 | 16.71 | 17.11 | 1,650,146 | -0.22(-1.29%) |
Oct 14, 2004 | 17.41 | 17.62 | 17.33 | 17.33 | 1,152,254 | +0.10(+0.57%) |
Oct 13, 2004 | 17.50 | 17.60 | 17.14 | 17.24 | 952,226 | -0.21(-1.18%) |
Oct 12, 2004 | 17.36 | 17.47 | 17.14 | 17.44 | 735,557 | -0.01(-0.05%) |
Oct 11, 2004 | 17.63 | 17.66 | 17.41 | 17.45 | 672,455 | -0.09(-0.51%) |
Oct 08, 2004 | 17.86 | 17.93 | 17.46 | 17.54 | 853,273 | -0.30(-1.66%) |
Oct 07, 2004 | 17.91 | 18.04 | 17.80 | 17.84 | 852,491 | -0.21(-1.14%) |
Oct 06, 2004 | 18.09 | 18.31 | 17.89 | 18.04 | 910,009 | -0.13(-0.74%) |
Oct 05, 2004 | 18.36 | 18.40 | 18.17 | 18.18 | 1,080,664 | -0.08(-0.44%) |
Oct 04, 2004 | 18.44 | 18.47 | 18.24 | 18.26 | 1,127,571 | -0.01(-0.05%) |
Oct 01, 2004 | 17.98 | 18.30 | 17.93 | 18.27 | 1,204,522 | +0.38(+2.10%) |
Sep 30, 2004 | 17.77 | 18.00 | 17.48 | 17.89 | 1,522,936 | +0.17(+0.96%) |
Sep 29, 2004 | 17.85 | 17.85 | 17.56 | 17.72 | 535,194 | -0.04(-0.20%) |
Sep 28, 2004 | 17.54 | 17.85 | 17.38 | 17.76 | 1,002,596 | +0.37(+2.11%) |
Sep 27, 2004 | 17.15 | 17.48 | 17.04 | 17.39 | 900,181 | +0.19(+1.09%) |
Sep 24, 2004 | 16.90 | 17.26 | 16.90 | 17.20 | 646,432 | +0.22(+1.32%) |
Sep 23, 2004 | 17.07 | 17.13 | 16.85 | 16.98 | 1,375,512 | -0.16(-0.94%) |
Sep 22, 2004 | 17.33 | 17.35 | 17.10 | 17.14 | 589,138 | -0.28(-1.59%) |
Sep 21, 2004 | 17.18 | 17.50 | 17.17 | 17.41 | 424,849 | +0.22(+1.30%) |
Sep 20, 2004 | 17.41 | 17.46 | 17.15 | 17.19 | 653,580 | -0.22(-1.29%) |
Sep 17, 2004 | 17.54 | 17.55 | 17.33 | 17.41 | 749,853 | -0.09(-0.51%) |
Sep 16, 2004 | 17.47 | 17.59 | 17.33 | 17.50 | 940,052 | +0.04(+0.26%) |
Sep 15, 2004 | 17.66 | 17.67 | 17.37 | 17.46 | 1,458,383 | -0.20(-1.12%) |
Sep 14, 2004 | 17.59 | 17.66 | 17.40 | 17.66 | 965,405 | +0.06(+0.36%) |
Sep 13, 2004 | 17.46 | 17.60 | 17.38 | 17.59 | 684,182 | +0.13(+0.77%) |
Sep 10, 2004 | 17.46 | 17.49 | 17.35 | 17.46 | 561,440 | +0.00(+0.00%) |
Sep 09, 2004 | 17.32 | 17.50 | 17.26 | 17.46 | 818,204 | +0.25(+1.46%) |
Sep 08, 2004 | 17.50 | 17.53 | 17.18 | 17.21 | 781,795 | -0.25(-1.44%) |
Sep 07, 2004 | 17.25 | 17.73 | 17.20 | 17.46 | 1,675,610 | +0.21(+1.19%) |
Sep 03, 2004 | 17.17 | 17.33 | 17.03 | 17.25 | 773,418 | +0.08(+0.47%) |
Sep 02, 2004 | 16.90 | 17.19 | 16.67 | 17.17 | 490,408 | +0.38(+2.24%) |