Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.92 | 20.94 | 20.70 | 20.70 | 48,702 | -0.22(-1.06%) |
Nov 29, 2004 | 21.08 | 21.12 | 20.92 | 20.92 | 55,172 | -0.16(-0.74%) |
Nov 26, 2004 | 20.98 | 21.14 | 20.98 | 21.08 | 11,142 | +0.13(+0.64%) |
Nov 24, 2004 | 20.87 | 20.96 | 20.78 | 20.94 | 31,989 | +0.06(+0.29%) |
Nov 23, 2004 | 20.73 | 20.95 | 20.73 | 20.88 | 31,809 | +0.23(+1.13%) |
Nov 22, 2004 | 20.59 | 20.69 | 20.33 | 20.65 | 25,339 | -0.01(-0.03%) |
Nov 19, 2004 | 20.53 | 20.65 | 20.34 | 20.65 | 73,683 | -0.06(-0.30%) |
Nov 18, 2004 | 20.73 | 20.87 | 20.65 | 20.72 | 168,752 | +0.07(+0.35%) |
Nov 17, 2004 | 20.58 | 20.75 | 20.58 | 20.64 | 95,069 | +0.06(+0.30%) |
Nov 16, 2004 | 20.81 | 20.81 | 20.55 | 20.58 | 62,540 | -0.07(-0.35%) |
Nov 15, 2004 | 20.89 | 20.89 | 20.63 | 20.65 | 71,526 | -0.03(-0.16%) |
Nov 12, 2004 | 20.53 | 20.69 | 20.43 | 20.69 | 164,079 | +0.04(+0.22%) |
Nov 11, 2004 | 20.45 | 20.64 | 20.45 | 20.64 | 136,762 | +0.16(+0.76%) |
Nov 10, 2004 | 20.45 | 20.56 | 20.42 | 20.49 | 71,526 | +0.65(+3.28%) |
Nov 09, 2004 | 19.84 | 20.02 | 19.83 | 19.84 | 19,948 | -0.03(-0.14%) |
Nov 08, 2004 | 20.03 | 20.04 | 19.86 | 19.86 | 33,786 | -0.36(-1.76%) |
Nov 05, 2004 | 20.20 | 20.31 | 20.05 | 20.22 | 37,560 | -0.53(-2.57%) |
Nov 04, 2004 | 20.45 | 20.95 | 20.40 | 20.76 | 54,453 | +0.68(+3.41%) |
Nov 03, 2004 | 19.75 | 20.09 | 19.75 | 20.07 | 34,864 | +0.36(+1.81%) |
Nov 02, 2004 | 19.74 | 19.91 | 19.71 | 19.71 | 26,957 | +0.13(+0.65%) |
Nov 01, 2004 | 19.70 | 19.70 | 19.53 | 19.59 | 19,948 | -0.02(-0.11%) |
Oct 29, 2004 | 19.48 | 19.65 | 19.48 | 19.61 | 46,006 | -0.35(-1.76%) |
Oct 28, 2004 | 20.57 | 20.58 | 19.94 | 19.96 | 55,352 | -0.05(-0.25%) |
Oct 27, 2004 | 19.89 | 20.08 | 19.73 | 20.01 | 58,227 | +0.09(+0.45%) |
Oct 26, 2004 | 19.81 | 19.93 | 19.73 | 19.92 | 60,384 | -0.08(-0.39%) |
Oct 25, 2004 | 20.09 | 20.17 | 19.86 | 20.00 | 91,834 | +0.11(+0.53%) |
Oct 22, 2004 | 19.78 | 19.91 | 19.54 | 19.89 | 80,512 | +0.12(+0.62%) |
Oct 21, 2004 | 19.61 | 19.79 | 19.50 | 19.77 | 50,679 | -0.24(-1.22%) |
Oct 20, 2004 | 20.06 | 20.20 | 19.93 | 20.02 | 132,090 | -0.16(-0.77%) |
Oct 19, 2004 | 20.49 | 20.53 | 20.14 | 20.17 | 41,873 | -0.08(-0.38%) |
Oct 18, 2004 | 20.20 | 20.33 | 20.14 | 20.25 | 24,800 | -0.23(-1.11%) |
Oct 15, 2004 | 20.37 | 20.56 | 20.37 | 20.48 | 30,551 | +0.22(+1.10%) |
Oct 14, 2004 | 20.37 | 20.53 | 20.25 | 20.25 | 35,403 | -0.14(-0.71%) |
Oct 13, 2004 | 20.89 | 20.89 | 20.20 | 20.40 | 57,149 | -0.52(-2.50%) |
Oct 12, 2004 | 20.89 | 20.98 | 20.78 | 20.92 | 30,731 | -0.68(-3.14%) |
Oct 11, 2004 | 21.65 | 21.70 | 21.59 | 21.60 | 61,282 | +0.68(+3.24%) |
Oct 08, 2004 | 21.17 | 21.19 | 20.81 | 20.92 | 92,912 | -0.88(-4.06%) |
Oct 07, 2004 | 21.84 | 21.92 | 21.81 | 21.81 | 31,270 | -0.36(-1.61%) |
Oct 06, 2004 | 21.98 | 22.16 | 21.77 | 22.16 | 51,937 | +0.08(+0.35%) |
Oct 05, 2004 | 22.17 | 22.17 | 21.98 | 22.09 | 57,508 | -0.08(-0.38%) |
Oct 04, 2004 | 22.20 | 22.30 | 22.15 | 22.17 | 29,293 | +0.33(+1.50%) |
Oct 01, 2004 | 21.56 | 21.87 | 21.40 | 21.84 | 115,017 | +0.30(+1.40%) |
Sep 30, 2004 | 21.20 | 21.55 | 21.20 | 21.54 | 45,647 | +0.28(+1.34%) |
Sep 29, 2004 | 20.90 | 21.28 | 20.90 | 21.26 | 33,966 | +0.04(+0.18%) |
Sep 28, 2004 | 21.01 | 21.22 | 20.89 | 21.22 | 55,352 | -0.03(-0.13%) |
Sep 27, 2004 | 21.26 | 21.28 | 21.09 | 21.24 | 22,284 | -0.24(-1.11%) |
Sep 24, 2004 | 21.13 | 21.48 | 21.05 | 21.48 | 56,789 | -0.03(-0.13%) |
Sep 23, 2004 | 21.51 | 21.58 | 21.31 | 21.51 | 63,978 | +0.87(+4.21%) |
Sep 22, 2004 | 20.89 | 20.89 | 20.59 | 20.64 | 68,291 | -1.09(-5.02%) |
Sep 21, 2004 | 21.59 | 21.73 | 21.48 | 21.73 | 84,465 | +0.18(+0.85%) |
Sep 20, 2004 | 21.70 | 21.76 | 21.47 | 21.55 | 180,972 | +0.88(+4.25%) |
Sep 17, 2004 | 20.42 | 20.84 | 20.42 | 20.67 | 80,871 | +0.56(+2.79%) |
Sep 16, 2004 | 19.86 | 20.15 | 19.79 | 20.11 | 96,506 | +1.50(+8.04%) |
Sep 15, 2004 | 18.81 | 18.81 | 18.53 | 18.61 | 22,284 | -0.07(-0.36%) |
Sep 14, 2004 | 18.53 | 18.68 | 18.49 | 18.68 | 379,377 | +0.26(+1.42%) |
Sep 13, 2004 | 18.55 | 18.55 | 18.41 | 18.42 | 38,998 | -0.22(-1.19%) |
Sep 10, 2004 | 18.71 | 18.71 | 18.51 | 18.64 | 315,938 | -0.07(-0.36%) |
Sep 09, 2004 | 18.72 | 18.72 | 18.66 | 18.71 | 73,683 | -0.13(-0.68%) |
Sep 08, 2004 | 18.99 | 18.99 | 18.75 | 18.84 | 479,658 | -0.14(-0.73%) |
Sep 07, 2004 | 18.84 | 18.97 | 18.83 | 18.97 | 60,743 | +0.50(+2.68%) |
Sep 03, 2004 | 18.59 | 18.64 | 18.47 | 18.48 | 26,058 | -0.82(-4.24%) |
Sep 02, 2004 | 19.14 | 19.33 | 19.11 | 19.30 | 42,772 | +0.07(+0.38%) |