Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.34 | 20.58 | 20.34 | 20.45 | 431,282 | +0.11(+0.55%) |
Nov 29, 2004 | 20.42 | 20.54 | 20.25 | 20.34 | 209,856 | -0.13(-0.63%) |
Nov 26, 2004 | 20.32 | 20.47 | 20.32 | 20.47 | 86,861 | +0.16(+0.78%) |
Nov 24, 2004 | 20.25 | 20.33 | 20.19 | 20.31 | 174,435 | +0.06(+0.28%) |
Nov 23, 2004 | 20.14 | 20.33 | 20.11 | 20.25 | 219,645 | +0.09(+0.45%) |
Nov 22, 2004 | 20.00 | 20.23 | 19.95 | 20.16 | 308,109 | +0.16(+0.79%) |
Nov 19, 2004 | 19.97 | 20.05 | 19.66 | 20.01 | 441,427 | -0.02(-0.11%) |
Nov 18, 2004 | 19.94 | 20.20 | 19.92 | 20.03 | 228,545 | +0.03(+0.17%) |
Nov 17, 2004 | 20.30 | 20.51 | 19.96 | 19.99 | 352,252 | -0.32(-1.58%) |
Nov 16, 2004 | 20.53 | 20.60 | 20.30 | 20.32 | 262,898 | -0.25(-1.20%) |
Nov 15, 2004 | 20.99 | 20.99 | 20.42 | 20.56 | 617,465 | -0.41(-1.96%) |
Nov 12, 2004 | 19.73 | 21.05 | 19.73 | 20.97 | 899,409 | +1.21(+6.14%) |
Nov 11, 2004 | 19.72 | 19.92 | 19.66 | 19.76 | 277,672 | -0.01(-0.03%) |
Nov 10, 2004 | 19.42 | 19.78 | 19.38 | 19.76 | 472,399 | +0.29(+1.50%) |
Nov 09, 2004 | 19.34 | 19.47 | 19.22 | 19.47 | 352,608 | +0.13(+0.70%) |
Nov 08, 2004 | 19.28 | 19.34 | 19.14 | 19.34 | 152,363 | +0.12(+0.61%) |
Nov 05, 2004 | 19.35 | 19.37 | 19.08 | 19.22 | 261,118 | -0.08(-0.41%) |
Nov 04, 2004 | 19.19 | 19.33 | 19.16 | 19.30 | 224,985 | +0.06(+0.32%) |
Nov 03, 2004 | 19.01 | 19.34 | 18.99 | 19.24 | 229,969 | +0.37(+1.97%) |
Nov 02, 2004 | 19.24 | 19.24 | 18.69 | 18.87 | 443,385 | -0.37(-1.90%) |
Nov 01, 2004 | 19.12 | 19.23 | 18.84 | 19.23 | 337,478 | +0.14(+0.74%) |
Oct 29, 2004 | 19.10 | 19.19 | 18.91 | 19.09 | 207,542 | -0.01(-0.03%) |
Oct 28, 2004 | 18.85 | 19.10 | 18.78 | 19.10 | 200,956 | +0.29(+1.55%) |
Oct 27, 2004 | 19.09 | 19.11 | 18.77 | 18.80 | 299,921 | -0.28(-1.44%) |
Oct 26, 2004 | 18.82 | 19.09 | 18.82 | 19.08 | 480,586 | +0.29(+1.56%) |
Oct 25, 2004 | 18.83 | 18.88 | 18.78 | 18.79 | 373,077 | -0.04(-0.21%) |
Oct 22, 2004 | 18.43 | 18.88 | 18.43 | 18.83 | 632,416 | +0.37(+2.01%) |
Oct 21, 2004 | 18.44 | 18.51 | 18.35 | 18.46 | 258,982 | +0.02(+0.09%) |
Oct 20, 2004 | 18.38 | 18.53 | 18.26 | 18.44 | 348,870 | +0.06(+0.31%) |
Oct 19, 2004 | 18.38 | 18.64 | 18.30 | 18.38 | 236,021 | +0.01(+0.06%) |
Oct 18, 2004 | 18.37 | 18.42 | 18.33 | 18.37 | 147,201 | -0.08(-0.46%) |
Oct 15, 2004 | 18.29 | 18.52 | 18.29 | 18.46 | 301,345 | +0.17(+0.95%) |
Oct 14, 2004 | 18.44 | 18.55 | 18.28 | 18.28 | 187,072 | -0.16(-0.88%) |
Oct 13, 2004 | 18.68 | 18.71 | 18.43 | 18.44 | 181,555 | -0.24(-1.29%) |
Oct 12, 2004 | 18.68 | 18.76 | 18.62 | 18.69 | 422,026 | +0.01(+0.03%) |
Oct 11, 2004 | 18.68 | 18.71 | 18.57 | 18.68 | 470,619 | +0.08(+0.42%) |
Oct 08, 2004 | 18.32 | 18.60 | 18.32 | 18.60 | 224,451 | +0.20(+1.07%) |
Oct 07, 2004 | 18.46 | 18.52 | 18.29 | 18.41 | 549,114 | -0.38(-2.03%) |
Oct 06, 2004 | 18.76 | 18.85 | 18.68 | 18.79 | 449,793 | +0.02(+0.09%) |
Oct 05, 2004 | 18.55 | 18.82 | 18.55 | 18.77 | 668,193 | +0.11(+0.60%) |
Oct 04, 2004 | 18.53 | 18.67 | 18.48 | 18.66 | 366,847 | +0.24(+1.31%) |
Oct 01, 2004 | 18.26 | 18.43 | 18.09 | 18.42 | 474,356 | +0.16(+0.86%) |
Sep 30, 2004 | 18.05 | 18.28 | 18.04 | 18.26 | 380,375 | +0.29(+1.63%) |
Sep 29, 2004 | 17.80 | 18.01 | 17.80 | 17.97 | 338,012 | +0.08(+0.47%) |
Sep 28, 2004 | 17.54 | 17.92 | 17.54 | 17.88 | 590,053 | +0.34(+1.95%) |
Sep 27, 2004 | 17.82 | 17.87 | 17.47 | 17.54 | 759,327 | -0.28(-1.55%) |
Sep 24, 2004 | 18.01 | 18.14 | 17.82 | 17.82 | 1,253,797 | -0.24(-1.34%) |
Sep 23, 2004 | 17.79 | 18.12 | 17.79 | 18.06 | 1,043,407 | +0.27(+1.52%) |
Sep 22, 2004 | 17.58 | 17.86 | 17.46 | 17.79 | 1,618,509 | +0.16(+0.89%) |
Sep 21, 2004 | 18.11 | 18.11 | 17.28 | 17.63 | 2,936,563 | -27.12(-60.60%) |
Sep 20, 2004 | 44.66 | 45.00 | 44.28 | 44.75 | 2,089,009 | -0.22(-0.49%) |
Sep 17, 2004 | 44.61 | 45.14 | 44.61 | 44.97 | 145,244 | +0.35(+0.79%) |
Sep 16, 2004 | 44.46 | 45.34 | 44.46 | 44.61 | 183,868 | +0.15(+0.34%) |
Sep 15, 2004 | 44.92 | 45.37 | 44.41 | 44.46 | 186,242 | -0.35(-0.79%) |
Sep 14, 2004 | 45.25 | 45.49 | 44.56 | 44.82 | 357,592 | -0.46(-1.01%) |
Sep 13, 2004 | 44.66 | 45.39 | 44.66 | 45.27 | 135,454 | +0.62(+1.40%) |
Sep 10, 2004 | 44.92 | 45.07 | 44.45 | 44.65 | 166,128 | -0.17(-0.38%) |
Sep 09, 2004 | 45.19 | 45.86 | 44.80 | 44.82 | 288,886 | -0.37(-0.82%) |
Sep 08, 2004 | 45.51 | 45.74 | 45.19 | 45.19 | 236,733 | -0.59(-1.29%) |
Sep 07, 2004 | 46.13 | 46.25 | 45.69 | 45.78 | 150,880 | -0.15(-0.33%) |
Sep 03, 2004 | 45.69 | 46.16 | 45.37 | 45.93 | 141,031 | -0.02(-0.04%) |
Sep 02, 2004 | 45.69 | 46.01 | 45.51 | 45.95 | 106,500 | +0.25(+0.55%) |