Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.18 | 21.56 | 21.13 | 21.54 | 6,108,528 | +0.32(+1.50%) |
Nov 29, 2004 | 21.15 | 21.32 | 21.07 | 21.22 | 4,228,157 | +0.10(+0.48%) |
Nov 26, 2004 | 21.10 | 21.23 | 21.10 | 21.12 | 1,016,627 | +0.02(+0.09%) |
Nov 24, 2004 | 21.07 | 21.33 | 21.07 | 21.10 | 2,825,912 | +0.09(+0.43%) |
Nov 23, 2004 | 20.94 | 21.03 | 20.65 | 21.01 | 5,937,142 | +0.14(+0.66%) |
Nov 22, 2004 | 20.60 | 20.94 | 20.59 | 20.87 | 5,118,193 | +0.34(+1.68%) |
Nov 19, 2004 | 20.72 | 20.73 | 20.39 | 20.53 | 3,840,592 | -0.12(-0.57%) |
Nov 18, 2004 | 20.61 | 20.78 | 20.46 | 20.64 | 5,906,955 | +0.16(+0.78%) |
Nov 17, 2004 | 20.29 | 20.80 | 20.29 | 20.48 | 5,584,634 | +0.19(+0.96%) |
Nov 16, 2004 | 20.29 | 20.36 | 20.22 | 20.29 | 5,379,166 | +0.00(+0.00%) |
Nov 15, 2004 | 20.16 | 20.35 | 20.14 | 20.29 | 3,247,559 | +0.13(+0.64%) |
Nov 12, 2004 | 20.26 | 20.27 | 20.05 | 20.16 | 3,882,464 | -0.04(-0.21%) |
Nov 11, 2004 | 20.09 | 20.26 | 20.02 | 20.20 | 4,641,040 | +0.19(+0.97%) |
Nov 10, 2004 | 19.78 | 20.07 | 19.75 | 20.01 | 6,045,232 | +0.33(+1.67%) |
Nov 09, 2004 | 19.71 | 19.75 | 19.54 | 19.68 | 3,883,438 | +0.03(+0.16%) |
Nov 08, 2004 | 19.61 | 19.81 | 19.59 | 19.65 | 3,262,166 | +0.08(+0.39%) |
Nov 05, 2004 | 19.61 | 19.64 | 19.41 | 19.57 | 3,028,459 | -0.02(-0.09%) |
Nov 04, 2004 | 19.17 | 19.64 | 19.12 | 19.59 | 5,141,563 | +0.45(+2.37%) |
Nov 03, 2004 | 19.07 | 19.19 | 19.00 | 19.14 | 4,270,029 | +0.18(+0.96%) |
Nov 02, 2004 | 18.54 | 18.98 | 18.47 | 18.96 | 5,759,914 | +0.48(+2.62%) |
Nov 01, 2004 | 18.48 | 18.52 | 18.41 | 18.47 | 3,074,226 | +0.02(+0.10%) |
Oct 29, 2004 | 18.33 | 18.45 | 18.22 | 18.45 | 2,398,422 | +0.13(+0.69%) |
Oct 28, 2004 | 18.22 | 18.36 | 18.11 | 18.33 | 2,241,643 | +0.00(+0.02%) |
Oct 27, 2004 | 18.18 | 18.38 | 17.91 | 18.32 | 4,113,251 | +0.08(+0.42%) |
Oct 26, 2004 | 17.78 | 18.25 | 17.76 | 18.25 | 4,887,407 | +0.60(+3.39%) |
Oct 25, 2004 | 17.59 | 17.75 | 17.44 | 17.65 | 3,534,825 | +0.14(+0.77%) |
Oct 22, 2004 | 17.65 | 17.79 | 17.51 | 17.51 | 4,323,587 | -0.07(-0.40%) |
Oct 21, 2004 | 17.41 | 17.62 | 17.31 | 17.59 | 4,102,539 | +0.09(+0.51%) |
Oct 20, 2004 | 17.18 | 17.52 | 17.11 | 17.50 | 5,267,181 | +0.28(+1.65%) |
Oct 19, 2004 | 17.65 | 17.68 | 17.19 | 17.21 | 5,299,316 | -0.44(-2.48%) |
Oct 18, 2004 | 17.47 | 17.71 | 17.36 | 17.65 | 3,400,443 | +0.14(+0.77%) |
Oct 15, 2004 | 17.65 | 17.65 | 17.26 | 17.51 | 6,489,276 | -0.11(-0.65%) |
Oct 14, 2004 | 17.88 | 18.04 | 17.57 | 17.63 | 5,701,487 | -0.31(-1.73%) |
Oct 13, 2004 | 18.17 | 18.19 | 17.93 | 17.94 | 3,041,118 | -0.22(-1.20%) |
Oct 12, 2004 | 18.22 | 18.25 | 18.12 | 18.16 | 4,186,284 | -0.06(-0.32%) |
Oct 11, 2004 | 18.11 | 18.27 | 18.07 | 18.22 | 6,018,940 | +0.17(+0.96%) |
Oct 08, 2004 | 18.05 | 18.14 | 17.99 | 18.04 | 5,639,166 | +0.06(+0.33%) |
Oct 07, 2004 | 18.30 | 18.30 | 17.97 | 17.99 | 5,348,979 | -0.27(-1.47%) |
Oct 06, 2004 | 18.25 | 18.34 | 18.14 | 18.25 | 4,001,266 | +0.07(+0.39%) |
Oct 05, 2004 | 18.34 | 18.34 | 18.17 | 18.18 | 4,577,744 | -0.12(-0.64%) |
Oct 04, 2004 | 18.18 | 18.33 | 18.15 | 18.30 | 7,085,230 | +0.20(+1.11%) |
Oct 01, 2004 | 18.10 | 18.38 | 17.97 | 18.10 | 6,135,794 | +0.08(+0.43%) |
Sep 30, 2004 | 18.04 | 18.08 | 17.91 | 18.02 | 6,427,928 | +0.00(+0.02%) |
Sep 29, 2004 | 18.02 | 18.02 | 17.89 | 18.02 | 2,394,527 | +0.02(+0.09%) |
Sep 28, 2004 | 17.87 | 18.03 | 17.87 | 18.00 | 2,977,822 | +0.18(+0.98%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.78 | 17.83 | 2,913,552 | -0.15(-0.82%) |
Sep 24, 2004 | 17.94 | 18.07 | 17.91 | 17.98 | 3,160,893 | +0.00(+0.02%) |
Sep 23, 2004 | 18.15 | 18.16 | 17.97 | 17.97 | 3,303,065 | -0.13(-0.70%) |
Sep 22, 2004 | 18.24 | 18.25 | 17.99 | 18.10 | 3,471,529 | -0.19(-1.03%) |
Sep 21, 2004 | 18.20 | 18.32 | 18.13 | 18.29 | 3,393,626 | +0.09(+0.47%) |
Sep 20, 2004 | 18.33 | 18.33 | 18.18 | 18.20 | 3,258,271 | -0.13(-0.72%) |
Sep 17, 2004 | 18.35 | 18.46 | 18.30 | 18.33 | 4,044,112 | +0.12(+0.64%) |
Sep 16, 2004 | 18.24 | 18.32 | 18.15 | 18.22 | 4,045,086 | +0.02(+0.10%) |
Sep 15, 2004 | 18.39 | 18.47 | 18.16 | 18.20 | 4,425,834 | -0.06(-0.32%) |
Sep 14, 2004 | 18.15 | 18.30 | 18.13 | 18.26 | 3,622,465 | +0.17(+0.95%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.96 | 18.08 | 3,205,687 | +0.06(+0.31%) |
Sep 10, 2004 | 17.91 | 18.04 | 17.83 | 18.03 | 2,836,624 | +0.08(+0.46%) |
Sep 09, 2004 | 17.91 | 18.02 | 17.82 | 17.95 | 3,532,877 | +0.07(+0.38%) |
Sep 08, 2004 | 18.05 | 18.06 | 17.87 | 17.88 | 2,923,290 | -0.17(-0.94%) |
Sep 07, 2004 | 17.70 | 18.05 | 17.70 | 18.05 | 3,697,446 | +0.39(+2.22%) |
Sep 03, 2004 | 17.68 | 17.77 | 17.61 | 17.66 | 2,824,938 | +0.00(+0.00%) |
Sep 02, 2004 | 17.43 | 17.68 | 17.33 | 17.66 | 1,703,143 | +0.27(+1.54%) |