Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.78 | 22.09 | 21.78 | 22.09 | 19,350 | +0.31(+1.42%) |
Nov 29, 2004 | 21.70 | 21.78 | 21.69 | 21.78 | 17,738 | +0.09(+0.43%) |
Nov 26, 2004 | 21.23 | 21.70 | 21.06 | 21.69 | 34,186 | +0.33(+1.54%) |
Nov 24, 2004 | 21.24 | 21.43 | 21.24 | 21.36 | 22,898 | +0.12(+0.57%) |
Nov 23, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 57,407 | +0.00(+0.00%) |
Nov 22, 2004 | 21.21 | 21.24 | 21.21 | 21.24 | 27,413 | +0.05(+0.22%) |
Nov 19, 2004 | 21.24 | 21.24 | 21.18 | 21.19 | 13,223 | -0.05(-0.22%) |
Nov 18, 2004 | 21.24 | 21.24 | 21.17 | 21.24 | 10,643 | +0.02(+0.07%) |
Nov 17, 2004 | 21.18 | 21.24 | 21.14 | 21.22 | 24,188 | -0.02(-0.07%) |
Nov 16, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 14,835 | +0.00(+0.00%) |
Nov 15, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 17,415 | +0.00(+0.00%) |
Nov 12, 2004 | 21.22 | 21.24 | 21.21 | 21.24 | 24,511 | +0.00(+0.00%) |
Nov 11, 2004 | 21.24 | 21.24 | 21.23 | 21.24 | 24,833 | +0.00(+0.01%) |
Nov 10, 2004 | 21.24 | 21.24 | 21.12 | 21.24 | 29,671 | -0.00(-0.01%) |
Nov 09, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 42,894 | +0.00(+0.00%) |
Nov 08, 2004 | 21.16 | 21.24 | 21.15 | 21.24 | 68,050 | +0.16(+0.75%) |
Nov 05, 2004 | 21.00 | 21.16 | 20.93 | 21.08 | 53,215 | +0.07(+0.35%) |
Nov 04, 2004 | 21.05 | 21.05 | 20.98 | 21.01 | 13,868 | +0.01(+0.06%) |
Nov 03, 2004 | 21.05 | 21.05 | 20.97 | 20.99 | 14,513 | -0.06(-0.28%) |
Nov 02, 2004 | 21.05 | 21.05 | 20.99 | 21.05 | 6,127 | +0.03(+0.15%) |
Nov 01, 2004 | 21.01 | 21.15 | 20.91 | 21.02 | 29,993 | +0.02(+0.09%) |
Oct 29, 2004 | 21.11 | 21.11 | 20.90 | 21.00 | 24,188 | -0.11(-0.50%) |
Oct 28, 2004 | 21.01 | 21.18 | 20.97 | 21.11 | 22,898 | -0.04(-0.19%) |
Oct 27, 2004 | 21.11 | 21.18 | 20.81 | 21.15 | 31,284 | -0.03(-0.13%) |
Oct 26, 2004 | 21.04 | 21.18 | 20.93 | 21.18 | 33,541 | +0.09(+0.44%) |
Oct 25, 2004 | 21.08 | 21.08 | 21.05 | 21.08 | 34,509 | +0.06(+0.28%) |
Oct 22, 2004 | 20.88 | 21.08 | 20.88 | 21.03 | 18,060 | +0.14(+0.68%) |
Oct 21, 2004 | 20.85 | 20.98 | 20.85 | 20.88 | 19,673 | +0.03(+0.15%) |
Oct 20, 2004 | 20.85 | 20.85 | 20.81 | 20.85 | 24,188 | +0.00(+0.01%) |
Oct 19, 2004 | 20.87 | 20.87 | 20.77 | 20.85 | 21,608 | -0.02(-0.09%) |
Oct 18, 2004 | 20.84 | 20.88 | 20.78 | 20.87 | 31,606 | +0.03(+0.15%) |
Oct 15, 2004 | 20.88 | 20.93 | 20.77 | 20.84 | 27,413 | +0.03(+0.16%) |
Oct 14, 2004 | 20.77 | 20.81 | 20.68 | 20.80 | 32,251 | +0.06(+0.28%) |
Oct 13, 2004 | 21.69 | 21.69 | 20.46 | 20.74 | 128,361 | -0.88(-4.09%) |
Oct 12, 2004 | 21.33 | 21.80 | 21.33 | 21.63 | 98,044 | +0.30(+1.40%) |
Oct 11, 2004 | 21.24 | 21.33 | 21.15 | 21.33 | 114,170 | +0.25(+1.16%) |
Oct 08, 2004 | 21.02 | 21.15 | 21.01 | 21.08 | 113,848 | +0.08(+0.37%) |
Oct 07, 2004 | 20.79 | 21.16 | 20.68 | 21.01 | 191,251 | +0.56(+2.73%) |
Oct 06, 2004 | 20.44 | 20.46 | 20.31 | 20.45 | 130,618 | +0.01(+0.05%) |
Oct 05, 2004 | 20.22 | 20.44 | 20.14 | 20.44 | 297,037 | +0.69(+3.48%) |
Oct 04, 2004 | 19.38 | 19.75 | 19.29 | 19.75 | 156,420 | +0.84(+4.43%) |
Oct 01, 2004 | 18.53 | 18.91 | 18.43 | 18.91 | 27,736 | +0.32(+1.70%) |
Sep 30, 2004 | 18.45 | 18.60 | 18.36 | 18.60 | 4,515 | +0.15(+0.81%) |
Sep 29, 2004 | 18.60 | 18.68 | 18.45 | 18.45 | 5,160 | -0.16(-0.83%) |
Sep 28, 2004 | 18.53 | 18.60 | 18.53 | 18.60 | 4,192 | -0.16(-0.83%) |
Sep 27, 2004 | 18.84 | 18.88 | 18.76 | 18.76 | 4,515 | -0.15(-0.82%) |
Sep 24, 2004 | 18.94 | 18.94 | 18.91 | 18.91 | 967 | +0.00(+0.00%) |
Sep 23, 2004 | 18.88 | 18.99 | 18.84 | 18.91 | 3,547 | +0.09(+0.49%) |
Sep 22, 2004 | 18.45 | 18.82 | 18.45 | 18.82 | 5,160 | +0.37(+2.02%) |
Sep 21, 2004 | 18.46 | 18.46 | 18.45 | 18.45 | 1,290 | +0.06(+0.34%) |
Sep 20, 2004 | 18.29 | 18.39 | 18.29 | 18.39 | 4,515 | +0.17(+0.94%) |
Sep 17, 2004 | 18.45 | 18.45 | 18.14 | 18.22 | 23,543 | -0.33(-1.76%) |
Sep 16, 2004 | 18.53 | 18.54 | 18.45 | 18.54 | 2,902 | +0.09(+0.50%) |
Sep 15, 2004 | 18.53 | 18.53 | 18.45 | 18.45 | 1,612 | -0.02(-0.08%) |
Sep 14, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 322 | -0.08(-0.42%) |
Sep 13, 2004 | 18.60 | 18.60 | 18.54 | 18.54 | 2,902 | -0.06(-0.33%) |
Sep 10, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 645 | +0.08(+0.42%) |
Sep 09, 2004 | 18.45 | 18.53 | 18.37 | 18.53 | 2,257 | +0.15(+0.84%) |
Sep 08, 2004 | 18.37 | 18.37 | 18.37 | 18.37 | 322 | +0.02(+0.08%) |
Sep 07, 2004 | 18.20 | 18.36 | 18.14 | 18.36 | 9,675 | +0.22(+1.20%) |
Sep 03, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 322 | +0.02(+0.14%) |
Sep 02, 2004 | 18.22 | 18.23 | 18.05 | 18.11 | 12,255 | -0.18(-0.98%) |