Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.88 | 21.88 | 21.57 | 21.57 | 115,746 | -0.28(-1.28%) |
Nov 29, 2004 | 22.10 | 22.10 | 21.75 | 21.85 | 244,284 | -0.21(-0.96%) |
Nov 26, 2004 | 22.09 | 22.15 | 22.06 | 22.06 | 64,892 | +0.04(+0.19%) |
Nov 24, 2004 | 21.91 | 22.09 | 21.91 | 22.02 | 241,788 | +0.09(+0.41%) |
Nov 23, 2004 | 21.82 | 21.97 | 21.76 | 21.93 | 246,156 | +0.14(+0.63%) |
Nov 22, 2004 | 21.57 | 21.79 | 21.51 | 21.79 | 206,846 | +0.33(+1.55%) |
Nov 19, 2004 | 21.52 | 21.62 | 21.37 | 21.46 | 113,250 | -0.14(-0.64%) |
Nov 18, 2004 | 21.48 | 21.63 | 21.48 | 21.60 | 99,211 | +0.12(+0.54%) |
Nov 17, 2004 | 21.66 | 21.83 | 21.48 | 21.48 | 120,738 | -0.21(-0.99%) |
Nov 16, 2004 | 21.73 | 21.83 | 21.65 | 21.70 | 68,324 | -0.01(-0.04%) |
Nov 15, 2004 | 21.86 | 21.86 | 21.63 | 21.71 | 91,723 | -0.14(-0.65%) |
Nov 12, 2004 | 21.63 | 21.85 | 21.55 | 21.85 | 151,936 | +0.25(+1.14%) |
Nov 11, 2004 | 21.34 | 21.62 | 21.34 | 21.60 | 106,075 | +0.24(+1.13%) |
Nov 10, 2004 | 21.51 | 21.51 | 21.29 | 21.36 | 113,874 | -0.02(-0.07%) |
Nov 09, 2004 | 21.37 | 21.43 | 21.32 | 21.38 | 127,602 | -0.01(-0.06%) |
Nov 08, 2004 | 21.15 | 21.40 | 21.15 | 21.39 | 176,271 | +0.19(+0.91%) |
Nov 05, 2004 | 21.24 | 21.29 | 21.04 | 21.20 | 230,557 | -0.13(-0.60%) |
Nov 04, 2004 | 20.94 | 21.32 | 20.91 | 21.32 | 100,771 | +0.47(+2.24%) |
Nov 03, 2004 | 20.53 | 20.91 | 20.53 | 20.86 | 174,399 | +0.37(+1.80%) |
Nov 02, 2004 | 20.90 | 20.90 | 20.48 | 20.49 | 91,411 | -0.32(-1.56%) |
Nov 01, 2004 | 20.79 | 20.81 | 20.69 | 20.81 | 207,470 | +0.13(+0.64%) |
Oct 29, 2004 | 20.68 | 20.70 | 20.53 | 20.68 | 158,176 | +0.12(+0.59%) |
Oct 28, 2004 | 20.63 | 20.71 | 20.45 | 20.56 | 185,319 | -0.10(-0.48%) |
Oct 27, 2004 | 20.79 | 20.79 | 20.59 | 20.66 | 107,011 | -0.07(-0.32%) |
Oct 26, 2004 | 20.51 | 20.73 | 20.48 | 20.73 | 153,808 | +0.24(+1.19%) |
Oct 25, 2004 | 20.24 | 20.50 | 20.24 | 20.48 | 71,132 | +0.32(+1.57%) |
Oct 22, 2004 | 20.13 | 20.26 | 20.08 | 20.16 | 85,484 | +0.05(+0.27%) |
Oct 21, 2004 | 20.11 | 20.13 | 20.02 | 20.11 | 73,004 | +0.04(+0.22%) |
Oct 20, 2004 | 19.94 | 20.07 | 19.89 | 20.07 | 112,626 | +0.12(+0.63%) |
Oct 19, 2004 | 20.08 | 20.13 | 19.94 | 19.94 | 165,664 | -0.12(-0.59%) |
Oct 18, 2004 | 20.16 | 20.19 | 20.06 | 20.06 | 49,605 | -0.11(-0.52%) |
Oct 15, 2004 | 19.98 | 20.24 | 19.98 | 20.16 | 95,467 | +0.19(+0.95%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.95 | 19.98 | 78,620 | -0.04(-0.21%) |
Oct 13, 2004 | 20.34 | 20.34 | 19.91 | 20.02 | 50,541 | -0.21(-1.06%) |
Oct 12, 2004 | 20.07 | 20.27 | 20.07 | 20.23 | 52,725 | +0.11(+0.54%) |
Oct 11, 2004 | 20.13 | 20.18 | 20.12 | 20.12 | 23,398 | -0.05(-0.25%) |
Oct 08, 2004 | 20.07 | 20.17 | 20.03 | 20.17 | 279,850 | +0.08(+0.41%) |
Oct 07, 2004 | 20.19 | 20.21 | 20.07 | 20.09 | 328,832 | -0.14(-0.70%) |
Oct 06, 2004 | 20.10 | 20.23 | 20.07 | 20.23 | 69,260 | +0.11(+0.56%) |
Oct 05, 2004 | 20.01 | 20.13 | 20.01 | 20.12 | 290,770 | +0.09(+0.45%) |
Oct 04, 2004 | 20.03 | 20.09 | 19.99 | 20.03 | 63,021 | +0.04(+0.18%) |
Oct 01, 2004 | 19.90 | 19.99 | 19.86 | 19.99 | 167,848 | +0.17(+0.84%) |
Sep 30, 2004 | 19.69 | 19.87 | 19.23 | 19.83 | 440,835 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.77 | 19.66 | 19.75 | 74,252 | -0.07(-0.37%) |
Sep 28, 2004 | 19.65 | 20.11 | 19.65 | 19.82 | 133,841 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.56 | 19.65 | 201,230 | -0.01(-0.03%) |
Sep 24, 2004 | 19.54 | 19.65 | 19.49 | 19.65 | 123,234 | -0.12(-0.63%) |
Sep 23, 2004 | 19.97 | 19.97 | 19.78 | 19.78 | 88,915 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.94 | 76,124 | -0.09(-0.43%) |
Sep 21, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 128,849 | +0.07(+0.34%) |
Sep 20, 2004 | 19.94 | 19.99 | 19.92 | 19.96 | 159,424 | -0.07(-0.34%) |
Sep 17, 2004 | 19.93 | 20.06 | 19.93 | 20.02 | 715,070 | +0.10(+0.48%) |
Sep 16, 2004 | 19.81 | 19.96 | 19.81 | 19.93 | 69,884 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.81 | 19.67 | 19.77 | 67,388 | +0.01(+0.06%) |
Sep 14, 2004 | 19.87 | 19.87 | 19.72 | 19.75 | 59,901 | -0.04(-0.18%) |
Sep 13, 2004 | 19.93 | 19.93 | 19.78 | 19.79 | 68,012 | -0.12(-0.63%) |
Sep 10, 2004 | 19.89 | 19.95 | 19.82 | 19.91 | 53,661 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.96 | 19.82 | 19.85 | 75,812 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,803 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,122 | +0.13(+0.66%) |
Sep 03, 2004 | 19.97 | 19.97 | 19.81 | 19.85 | 117,618 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,678 | +0.12(+0.60%) |