Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.54 | 20.06 | 19.54 | 20.00 | 1,259,876 | +0.20(+1.01%) |
Nov 29, 2004 | 20.06 | 20.18 | 19.62 | 19.80 | 1,483,201 | -0.26(-1.28%) |
Nov 26, 2004 | 19.58 | 20.17 | 19.50 | 20.06 | 1,134,384 | -1.32(-6.17%) |
Nov 24, 2004 | 21.23 | 21.50 | 21.00 | 21.38 | 1,461,946 | +0.17(+0.79%) |
Nov 23, 2004 | 21.28 | 21.33 | 21.16 | 21.21 | 1,164,374 | -0.04(-0.19%) |
Nov 22, 2004 | 21.12 | 21.40 | 21.12 | 21.25 | 634,451 | +0.18(+0.85%) |
Nov 19, 2004 | 21.64 | 21.72 | 20.95 | 21.07 | 988,218 | -0.57(-2.62%) |
Nov 18, 2004 | 21.49 | 21.72 | 21.48 | 21.64 | 1,055,478 | +0.15(+0.72%) |
Nov 17, 2004 | 21.95 | 21.95 | 21.39 | 21.48 | 1,335,288 | -0.46(-2.11%) |
Nov 16, 2004 | 22.03 | 22.15 | 21.89 | 21.95 | 690,064 | -0.08(-0.36%) |
Nov 15, 2004 | 22.67 | 22.90 | 21.88 | 22.03 | 1,538,231 | -0.64(-2.80%) |
Nov 12, 2004 | 22.02 | 22.75 | 22.01 | 22.66 | 1,341,985 | +0.68(+3.09%) |
Nov 11, 2004 | 21.32 | 22.36 | 21.32 | 21.98 | 1,074,986 | +0.69(+3.23%) |
Nov 10, 2004 | 20.97 | 21.35 | 20.59 | 21.29 | 584,953 | +0.33(+1.56%) |
Nov 09, 2004 | 20.94 | 21.10 | 20.49 | 20.97 | 445,484 | +0.03(+0.13%) |
Nov 08, 2004 | 20.47 | 20.94 | 20.42 | 20.94 | 548,266 | +0.47(+2.30%) |
Nov 05, 2004 | 21.33 | 21.33 | 20.34 | 20.47 | 896,210 | -0.86(-4.03%) |
Nov 04, 2004 | 20.85 | 21.33 | 20.82 | 21.33 | 422,191 | +0.39(+1.89%) |
Nov 03, 2004 | 21.02 | 21.12 | 20.84 | 20.93 | 377,351 | +0.03(+0.16%) |
Nov 02, 2004 | 21.02 | 21.14 | 20.79 | 20.90 | 945,125 | -0.04(-0.21%) |
Nov 01, 2004 | 20.63 | 20.95 | 20.63 | 20.94 | 262,340 | +0.28(+1.36%) |
Oct 29, 2004 | 20.52 | 20.94 | 20.47 | 20.66 | 494,691 | +0.14(+0.69%) |
Oct 28, 2004 | 20.56 | 20.60 | 20.15 | 20.52 | 221,577 | -0.05(-0.23%) |
Oct 27, 2004 | 20.54 | 20.64 | 20.15 | 20.57 | 336,297 | +0.03(+0.15%) |
Oct 26, 2004 | 19.85 | 20.64 | 19.65 | 20.54 | 492,653 | +0.69(+3.46%) |
Oct 25, 2004 | 20.15 | 20.31 | 19.77 | 19.85 | 737,233 | -0.41(-2.03%) |
Oct 22, 2004 | 20.64 | 20.81 | 20.23 | 20.26 | 442,572 | -0.55(-2.64%) |
Oct 21, 2004 | 20.31 | 20.92 | 20.13 | 20.81 | 569,521 | +0.12(+0.58%) |
Oct 20, 2004 | 20.66 | 20.86 | 19.69 | 20.69 | 1,008,600 | -0.30(-1.41%) |
Oct 19, 2004 | 21.07 | 21.23 | 20.98 | 20.99 | 363,957 | -0.10(-0.47%) |
Oct 18, 2004 | 21.14 | 21.26 | 20.96 | 21.09 | 348,234 | -0.04(-0.21%) |
Oct 15, 2004 | 21.12 | 21.33 | 21.06 | 21.13 | 232,059 | +0.01(+0.05%) |
Oct 14, 2004 | 21.28 | 21.31 | 21.06 | 21.12 | 289,419 | -0.10(-0.49%) |
Oct 13, 2004 | 21.75 | 21.97 | 21.14 | 21.23 | 445,775 | -0.52(-2.40%) |
Oct 12, 2004 | 21.04 | 21.75 | 21.04 | 21.75 | 510,123 | +0.68(+3.24%) |
Oct 11, 2004 | 21.19 | 21.44 | 21.06 | 21.06 | 348,817 | -0.23(-1.10%) |
Oct 08, 2004 | 20.95 | 21.39 | 20.95 | 21.30 | 573,015 | +0.40(+1.91%) |
Oct 07, 2004 | 21.23 | 21.36 | 20.81 | 20.90 | 464,119 | -0.36(-1.71%) |
Oct 06, 2004 | 21.35 | 21.43 | 21.19 | 21.26 | 604,170 | -0.01(-0.06%) |
Oct 05, 2004 | 21.74 | 21.77 | 21.14 | 21.28 | 773,046 | -0.44(-2.02%) |
Oct 04, 2004 | 21.84 | 22.05 | 21.70 | 21.72 | 691,520 | +0.03(+0.13%) |
Oct 01, 2004 | 21.44 | 21.75 | 21.30 | 21.69 | 530,796 | +0.25(+1.17%) |
Sep 30, 2004 | 20.69 | 21.81 | 20.69 | 21.44 | 910,477 | +0.49(+2.36%) |
Sep 29, 2004 | 21.14 | 21.29 | 20.94 | 20.94 | 361,046 | -0.20(-0.93%) |
Sep 28, 2004 | 20.83 | 21.14 | 20.82 | 21.14 | 449,269 | +0.05(+0.24%) |
Sep 27, 2004 | 20.95 | 21.40 | 20.78 | 21.09 | 1,289,866 | +0.15(+0.74%) |
Sep 24, 2004 | 20.68 | 21.28 | 20.49 | 20.93 | 1,799,990 | +0.44(+2.16%) |
Sep 23, 2004 | 20.31 | 20.59 | 20.14 | 20.49 | 1,773,494 | +0.24(+1.20%) |
Sep 22, 2004 | 20.19 | 20.33 | 20.14 | 20.25 | 594,561 | +0.07(+0.32%) |
Sep 21, 2004 | 20.26 | 20.41 | 20.16 | 20.18 | 1,164,083 | +0.05(+0.27%) |
Sep 20, 2004 | 20.36 | 20.44 | 20.11 | 20.13 | 264,379 | -0.23(-1.15%) |
Sep 17, 2004 | 20.33 | 20.63 | 20.31 | 20.36 | 448,687 | -0.23(-1.10%) |
Sep 16, 2004 | 20.44 | 20.66 | 20.26 | 20.59 | 362,210 | +0.14(+0.69%) |
Sep 15, 2004 | 20.17 | 20.69 | 20.17 | 20.45 | 478,968 | +0.25(+1.24%) |
Sep 14, 2004 | 20.31 | 20.38 | 19.97 | 20.19 | 569,521 | -0.18(-0.88%) |
Sep 13, 2004 | 20.51 | 20.57 | 20.26 | 20.37 | 373,275 | -0.16(-0.80%) |
Sep 10, 2004 | 20.61 | 20.75 | 20.47 | 20.54 | 234,097 | -0.07(-0.33%) |
Sep 09, 2004 | 20.75 | 20.81 | 20.45 | 20.61 | 433,837 | -0.14(-0.68%) |
Sep 08, 2004 | 20.76 | 20.86 | 20.56 | 20.75 | 250,985 | -0.01(-0.03%) |
Sep 07, 2004 | 20.69 | 20.95 | 20.50 | 20.75 | 351,146 | +0.15(+0.75%) |
Sep 03, 2004 | 20.45 | 20.74 | 20.45 | 20.60 | 255,644 | +0.15(+0.74%) |
Sep 02, 2004 | 20.45 | 20.53 | 20.02 | 20.45 | 442,281 | -0.09(-0.42%) |