Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 21.57 | 22.88 | 21.57 | 22.17 | 624 | -0.55(-2.42%) |
Nov 22, 2004 | 22.41 | 22.77 | 21.81 | 22.72 | 6,247 | +1.08(+5.00%) |
Nov 19, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 312 | -0.03(-0.12%) |
Nov 17, 2004 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 21.51 | 21.77 | 21.22 | 21.67 | 8,278 | +0.10(+0.45%) |
Nov 15, 2004 | 20.53 | 21.68 | 19.32 | 21.57 | 5,154 | +1.09(+5.35%) |
Nov 12, 2004 | 19.85 | 20.47 | 19.85 | 20.47 | 780 | +0.64(+3.23%) |
Nov 11, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 156 | -0.01(-0.03%) |
Nov 10, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 312 | +0.05(+0.26%) |
Nov 05, 2004 | 18.82 | 19.79 | 18.82 | 19.79 | 4,842 | +0.54(+2.83%) |
Nov 04, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 312 | -0.52(-2.66%) |
Nov 03, 2004 | 19.25 | 19.77 | 19.25 | 19.77 | 937 | +0.49(+2.56%) |
Nov 02, 2004 | 19.86 | 19.86 | 19.21 | 19.28 | 9,371 | -0.59(-2.96%) |
Nov 01, 2004 | 21.77 | 21.77 | 19.85 | 19.87 | 4,998 | -1.82(-8.39%) |
Oct 29, 2004 | 21.19 | 21.75 | 21.17 | 21.68 | 937 | +1.61(+8.04%) |
Oct 28, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 21.95 | 21.95 | 20.07 | 20.07 | 624 | -2.34(-10.43%) |
Oct 26, 2004 | 21.08 | 23.05 | 21.08 | 22.41 | 5,310 | +1.81(+8.80%) |
Oct 25, 2004 | 20.61 | 20.61 | 20.60 | 20.60 | 468 | -0.70(-3.28%) |
Oct 22, 2004 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 21.13 | 21.51 | 21.09 | 21.29 | 9,527 | +0.19(+0.91%) |
Oct 20, 2004 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 20.49 | 21.12 | 20.49 | 21.10 | 1,874 | +0.49(+2.39%) |
Oct 18, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 468 | +0.71(+3.57%) |
Oct 14, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 312 | -0.12(-0.58%) |
Oct 12, 2004 | 19.94 | 20.32 | 19.89 | 20.01 | 4,373 | +0.35(+1.76%) |
Oct 11, 2004 | 19.85 | 19.85 | 19.67 | 19.67 | 312 | +0.12(+0.59%) |
Oct 08, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 156 | -0.24(-1.23%) |
Oct 04, 2004 | 19.30 | 21.77 | 19.30 | 19.80 | 27,646 | +0.44(+2.28%) |
Oct 01, 2004 | 19.86 | 19.91 | 19.35 | 19.35 | 4,529 | +0.12(+0.60%) |
Sep 30, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 937 | +0.00(+0.00%) |
Sep 28, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 312 | -0.01(-0.03%) |
Sep 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 937 | +0.01(+0.03%) |
Sep 21, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 937 | +0.00(+0.00%) |
Sep 20, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 468 | -0.01(-0.03%) |
Sep 17, 2004 | 19.21 | 19.64 | 19.21 | 19.25 | 2,342 | -0.09(-0.46%) |
Sep 16, 2004 | 19.58 | 19.64 | 19.33 | 19.33 | 1,561 | +0.11(+0.57%) |
Sep 15, 2004 | 19.21 | 19.23 | 19.21 | 19.23 | 1,093 | +0.02(+0.10%) |
Sep 14, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 937 | -0.13(-0.66%) |
Sep 13, 2004 | 19.33 | 19.41 | 19.33 | 19.33 | 2,342 | +0.13(+0.67%) |
Sep 10, 2004 | 19.40 | 19.40 | 19.21 | 19.21 | 2,655 | -0.26(-1.32%) |
Sep 09, 2004 | 19.33 | 19.72 | 19.33 | 19.46 | 1,718 | +0.26(+1.33%) |
Sep 08, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.74 | 19.72 | 18.69 | 19.21 | 18,883 | -0.68(-3.41%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 20.47 | 20.55 | 18.73 | 19.89 | 1,874 | -0.60(-2.94%) |