Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.93 | 22.24 | 21.93 | 22.24 | 19,221 | +0.31(+1.42%) |
Nov 29, 2004 | 21.85 | 21.93 | 21.84 | 21.93 | 17,619 | +0.09(+0.43%) |
Nov 26, 2004 | 21.38 | 21.85 | 21.20 | 21.84 | 33,957 | +0.33(+1.54%) |
Nov 24, 2004 | 21.38 | 21.57 | 21.38 | 21.50 | 22,745 | +0.12(+0.57%) |
Nov 23, 2004 | 21.38 | 21.39 | 21.34 | 21.38 | 57,022 | +0.00(+0.00%) |
Nov 22, 2004 | 21.35 | 21.38 | 21.35 | 21.38 | 27,229 | +0.05(+0.22%) |
Nov 19, 2004 | 21.38 | 21.38 | 21.32 | 21.34 | 13,134 | -0.05(-0.22%) |
Nov 18, 2004 | 21.38 | 21.38 | 21.31 | 21.38 | 10,571 | +0.02(+0.07%) |
Nov 17, 2004 | 21.32 | 21.38 | 21.28 | 21.37 | 24,026 | -0.02(-0.07%) |
Nov 16, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 14,736 | +0.00(+0.00%) |
Nov 15, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 17,299 | +0.00(+0.00%) |
Nov 12, 2004 | 21.37 | 21.38 | 21.36 | 21.38 | 24,346 | +0.00(+0.00%) |
Nov 11, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 24,667 | +0.00(+0.01%) |
Nov 10, 2004 | 21.38 | 21.38 | 21.26 | 21.38 | 29,472 | -0.00(-0.01%) |
Nov 09, 2004 | 21.38 | 21.38 | 21.34 | 21.38 | 42,606 | +0.00(+0.00%) |
Nov 08, 2004 | 21.30 | 21.38 | 21.29 | 21.38 | 67,594 | +0.16(+0.75%) |
Nov 05, 2004 | 21.15 | 21.30 | 21.07 | 21.22 | 52,858 | +0.07(+0.35%) |
Nov 04, 2004 | 21.20 | 21.20 | 21.12 | 21.15 | 13,775 | +0.01(+0.06%) |
Nov 03, 2004 | 21.20 | 21.20 | 21.11 | 21.14 | 14,415 | -0.06(-0.28%) |
Nov 02, 2004 | 21.20 | 21.20 | 21.13 | 21.20 | 6,086 | +0.03(+0.15%) |
Nov 01, 2004 | 21.15 | 21.29 | 21.05 | 21.16 | 29,792 | +0.02(+0.09%) |
Oct 29, 2004 | 21.25 | 21.25 | 21.04 | 21.15 | 24,026 | -0.11(-0.50%) |
Oct 28, 2004 | 21.15 | 21.32 | 21.11 | 21.25 | 22,745 | -0.04(-0.19%) |
Oct 27, 2004 | 21.25 | 21.32 | 20.95 | 21.29 | 31,074 | -0.03(-0.13%) |
Oct 26, 2004 | 21.18 | 21.32 | 21.07 | 21.32 | 33,316 | +0.09(+0.44%) |
Oct 25, 2004 | 21.23 | 21.23 | 21.20 | 21.23 | 34,277 | +0.06(+0.28%) |
Oct 22, 2004 | 21.02 | 21.23 | 21.02 | 21.17 | 17,939 | +0.14(+0.68%) |
Oct 21, 2004 | 20.99 | 21.12 | 20.99 | 21.02 | 19,541 | +0.03(+0.15%) |
Oct 20, 2004 | 20.99 | 20.99 | 20.95 | 20.99 | 24,026 | +0.00(+0.01%) |
Oct 19, 2004 | 21.01 | 21.01 | 20.91 | 20.99 | 21,463 | -0.02(-0.09%) |
Oct 18, 2004 | 20.98 | 21.02 | 20.92 | 21.01 | 31,394 | +0.03(+0.15%) |
Oct 15, 2004 | 21.02 | 21.07 | 20.91 | 20.98 | 27,229 | +0.03(+0.16%) |
Oct 14, 2004 | 20.91 | 20.95 | 20.82 | 20.94 | 32,035 | +0.06(+0.28%) |
Oct 13, 2004 | 21.84 | 21.84 | 20.60 | 20.88 | 127,500 | -0.89(-4.09%) |
Oct 12, 2004 | 21.47 | 21.95 | 21.47 | 21.77 | 97,387 | +0.30(+1.40%) |
Oct 11, 2004 | 21.38 | 21.47 | 21.29 | 21.47 | 113,404 | +0.25(+1.16%) |
Oct 08, 2004 | 21.16 | 21.29 | 21.15 | 21.23 | 113,084 | +0.08(+0.37%) |
Oct 07, 2004 | 20.93 | 21.30 | 20.81 | 21.15 | 189,969 | +0.56(+2.73%) |
Oct 06, 2004 | 20.58 | 20.60 | 20.45 | 20.59 | 129,742 | +0.01(+0.05%) |
Oct 05, 2004 | 20.35 | 20.58 | 20.27 | 20.58 | 295,044 | +0.69(+3.49%) |
Oct 04, 2004 | 19.51 | 19.88 | 19.42 | 19.88 | 155,371 | +0.84(+4.43%) |
Oct 01, 2004 | 18.65 | 19.04 | 18.55 | 19.04 | 27,550 | +0.32(+1.70%) |
Sep 30, 2004 | 18.57 | 18.72 | 18.48 | 18.72 | 4,484 | +0.15(+0.81%) |
Sep 29, 2004 | 18.73 | 18.81 | 18.57 | 18.57 | 5,125 | -0.16(-0.83%) |
Sep 28, 2004 | 18.65 | 18.73 | 18.65 | 18.73 | 4,164 | -0.16(-0.83%) |
Sep 27, 2004 | 18.97 | 19.01 | 18.89 | 18.89 | 4,484 | -0.16(-0.82%) |
Sep 24, 2004 | 19.07 | 19.07 | 19.04 | 19.04 | 961 | +0.00(+0.00%) |
Sep 23, 2004 | 19.01 | 19.12 | 18.96 | 19.04 | 3,523 | +0.09(+0.49%) |
Sep 22, 2004 | 18.57 | 18.95 | 18.57 | 18.95 | 5,125 | +0.37(+2.02%) |
Sep 21, 2004 | 18.59 | 18.59 | 18.57 | 18.57 | 1,281 | +0.06(+0.34%) |
Sep 20, 2004 | 18.42 | 18.51 | 18.42 | 18.51 | 4,484 | +0.17(+0.94%) |
Sep 17, 2004 | 18.57 | 18.57 | 18.26 | 18.34 | 23,385 | -0.33(-1.76%) |
Sep 16, 2004 | 18.65 | 18.67 | 18.57 | 18.67 | 2,883 | +0.09(+0.50%) |
Sep 15, 2004 | 18.65 | 18.65 | 18.57 | 18.57 | 1,601 | -0.02(-0.08%) |
Sep 14, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 320 | -0.08(-0.42%) |
Sep 13, 2004 | 18.73 | 18.73 | 18.67 | 18.67 | 2,883 | -0.06(-0.33%) |
Sep 10, 2004 | 18.73 | 18.73 | 18.73 | 18.73 | 640 | +0.08(+0.42%) |
Sep 09, 2004 | 18.57 | 18.65 | 18.50 | 18.65 | 2,242 | +0.16(+0.84%) |
Sep 08, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 320 | +0.02(+0.08%) |
Sep 07, 2004 | 18.32 | 18.48 | 18.26 | 18.48 | 9,610 | +0.22(+1.20%) |
Sep 03, 2004 | 18.26 | 18.26 | 18.26 | 18.26 | 320 | +0.02(+0.14%) |
Sep 02, 2004 | 18.34 | 18.36 | 18.17 | 18.24 | 12,173 | -0.18(-0.98%) |