Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.88 | 21.88 | 21.57 | 21.57 | 115,774 | -0.28(-1.28%) |
Nov 29, 2004 | 22.10 | 22.10 | 21.75 | 21.85 | 244,342 | -0.21(-0.96%) |
Nov 26, 2004 | 22.09 | 22.14 | 22.06 | 22.06 | 64,908 | +0.04(+0.19%) |
Nov 24, 2004 | 21.91 | 22.08 | 21.91 | 22.02 | 241,846 | +0.09(+0.41%) |
Nov 23, 2004 | 21.81 | 21.96 | 21.76 | 21.93 | 246,215 | +0.14(+0.63%) |
Nov 22, 2004 | 21.57 | 21.79 | 21.50 | 21.79 | 206,895 | +0.33(+1.55%) |
Nov 19, 2004 | 21.51 | 21.61 | 21.37 | 21.45 | 113,277 | -0.14(-0.64%) |
Nov 18, 2004 | 21.48 | 21.62 | 21.48 | 21.59 | 99,235 | +0.12(+0.54%) |
Nov 17, 2004 | 21.65 | 21.82 | 21.47 | 21.48 | 120,767 | -0.21(-0.99%) |
Nov 16, 2004 | 21.72 | 21.83 | 21.65 | 21.69 | 68,341 | -0.01(-0.04%) |
Nov 15, 2004 | 21.85 | 21.85 | 21.63 | 21.70 | 91,745 | -0.14(-0.65%) |
Nov 12, 2004 | 21.62 | 21.84 | 21.54 | 21.84 | 151,973 | +0.25(+1.14%) |
Nov 11, 2004 | 21.34 | 21.61 | 21.34 | 21.60 | 106,100 | +0.24(+1.13%) |
Nov 10, 2004 | 21.50 | 21.50 | 21.29 | 21.35 | 113,901 | -0.02(-0.07%) |
Nov 09, 2004 | 21.36 | 21.43 | 21.32 | 21.37 | 127,632 | -0.01(-0.06%) |
Nov 08, 2004 | 21.15 | 21.40 | 21.15 | 21.38 | 176,313 | +0.19(+0.91%) |
Nov 05, 2004 | 21.24 | 21.29 | 21.04 | 21.19 | 230,612 | -0.13(-0.60%) |
Nov 04, 2004 | 20.93 | 21.32 | 20.90 | 21.32 | 100,795 | +0.47(+2.24%) |
Nov 03, 2004 | 20.52 | 20.90 | 20.52 | 20.85 | 174,441 | +0.37(+1.80%) |
Nov 02, 2004 | 20.89 | 20.89 | 20.48 | 20.48 | 91,433 | -0.32(-1.56%) |
Nov 01, 2004 | 20.78 | 20.81 | 20.69 | 20.81 | 207,519 | +0.13(+0.64%) |
Oct 29, 2004 | 20.68 | 20.69 | 20.53 | 20.68 | 158,214 | +0.12(+0.59%) |
Oct 28, 2004 | 20.62 | 20.70 | 20.44 | 20.55 | 185,363 | -0.10(-0.48%) |
Oct 27, 2004 | 20.78 | 20.78 | 20.59 | 20.65 | 107,036 | -0.07(-0.32%) |
Oct 26, 2004 | 20.51 | 20.72 | 20.48 | 20.72 | 153,845 | +0.24(+1.19%) |
Oct 25, 2004 | 20.24 | 20.50 | 20.24 | 20.48 | 71,149 | +0.32(+1.57%) |
Oct 22, 2004 | 20.12 | 20.25 | 20.08 | 20.16 | 85,504 | +0.05(+0.27%) |
Oct 21, 2004 | 20.11 | 20.13 | 20.02 | 20.11 | 73,021 | +0.04(+0.22%) |
Oct 20, 2004 | 19.93 | 20.07 | 19.88 | 20.06 | 112,653 | +0.12(+0.63%) |
Oct 19, 2004 | 20.08 | 20.13 | 19.94 | 19.94 | 165,703 | -0.12(-0.59%) |
Oct 18, 2004 | 20.16 | 20.18 | 20.05 | 20.05 | 49,617 | -0.11(-0.52%) |
Oct 15, 2004 | 19.98 | 20.24 | 19.98 | 20.16 | 95,490 | +0.19(+0.95%) |
Oct 14, 2004 | 19.95 | 20.03 | 19.95 | 19.97 | 78,639 | -0.04(-0.21%) |
Oct 13, 2004 | 20.33 | 20.33 | 19.91 | 20.01 | 50,553 | -0.21(-1.06%) |
Oct 12, 2004 | 20.06 | 20.26 | 20.06 | 20.23 | 52,738 | +0.11(+0.54%) |
Oct 11, 2004 | 20.12 | 20.17 | 20.12 | 20.12 | 23,404 | -0.05(-0.25%) |
Oct 08, 2004 | 20.06 | 20.17 | 20.03 | 20.17 | 279,917 | +0.08(+0.41%) |
Oct 07, 2004 | 20.19 | 20.21 | 20.07 | 20.09 | 328,911 | -0.14(-0.70%) |
Oct 06, 2004 | 20.09 | 20.23 | 20.06 | 20.23 | 69,277 | +0.11(+0.56%) |
Oct 05, 2004 | 20.01 | 20.13 | 20.01 | 20.11 | 290,839 | +0.09(+0.45%) |
Oct 04, 2004 | 20.03 | 20.09 | 19.99 | 20.02 | 63,036 | +0.04(+0.18%) |
Oct 01, 2004 | 19.90 | 19.99 | 19.86 | 19.99 | 167,888 | +0.17(+0.84%) |
Sep 30, 2004 | 19.68 | 19.87 | 19.23 | 19.82 | 440,940 | +0.08(+0.39%) |
Sep 29, 2004 | 19.76 | 19.76 | 19.66 | 19.75 | 74,270 | -0.07(-0.37%) |
Sep 28, 2004 | 19.64 | 20.11 | 19.64 | 19.82 | 133,873 | +0.18(+0.91%) |
Sep 27, 2004 | 19.57 | 19.68 | 19.55 | 19.64 | 201,278 | -0.01(-0.03%) |
Sep 24, 2004 | 19.53 | 19.65 | 19.48 | 19.65 | 123,263 | -0.12(-0.63%) |
Sep 23, 2004 | 19.96 | 19.96 | 19.77 | 19.77 | 88,937 | -0.16(-0.80%) |
Sep 22, 2004 | 20.00 | 20.00 | 19.84 | 19.93 | 76,142 | -0.09(-0.43%) |
Sep 21, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 128,880 | +0.07(+0.34%) |
Sep 20, 2004 | 19.93 | 19.99 | 19.91 | 19.95 | 159,462 | -0.07(-0.34%) |
Sep 17, 2004 | 19.92 | 20.05 | 19.92 | 20.02 | 715,241 | +0.10(+0.48%) |
Sep 16, 2004 | 19.80 | 19.95 | 19.80 | 19.92 | 69,901 | +0.16(+0.81%) |
Sep 15, 2004 | 19.68 | 19.80 | 19.66 | 19.76 | 67,404 | +0.01(+0.06%) |
Sep 14, 2004 | 19.86 | 19.86 | 19.71 | 19.75 | 59,915 | -0.04(-0.18%) |
Sep 13, 2004 | 19.92 | 19.92 | 19.78 | 19.78 | 68,029 | -0.12(-0.63%) |
Sep 10, 2004 | 19.88 | 19.95 | 19.81 | 19.91 | 53,674 | +0.06(+0.31%) |
Sep 09, 2004 | 19.82 | 19.95 | 19.82 | 19.85 | 75,830 | +0.05(+0.26%) |
Sep 08, 2004 | 19.98 | 19.98 | 19.78 | 19.80 | 270,867 | -0.18(-0.91%) |
Sep 07, 2004 | 19.87 | 19.98 | 19.86 | 19.98 | 115,150 | +0.13(+0.66%) |
Sep 03, 2004 | 19.96 | 19.96 | 19.80 | 19.85 | 117,646 | -0.08(-0.39%) |
Sep 02, 2004 | 19.87 | 19.93 | 19.85 | 19.93 | 194,725 | +0.12(+0.60%) |