Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.31 | 19.40 | 19.23 | 19.36 | 18,997 | +0.01(+0.04%) |
Nov 29, 2004 | 19.27 | 19.44 | 19.27 | 19.35 | 38,744 | +0.13(+0.67%) |
Nov 26, 2004 | 19.28 | 19.28 | 19.23 | 19.23 | 1,374 | -0.09(-0.46%) |
Nov 24, 2004 | 18.92 | 19.37 | 18.92 | 19.31 | 17,497 | +0.43(+2.29%) |
Nov 23, 2004 | 19.36 | 19.36 | 18.86 | 18.88 | 42,119 | -0.47(-2.44%) |
Nov 22, 2004 | 19.12 | 19.44 | 19.08 | 19.35 | 25,746 | +0.31(+1.64%) |
Nov 19, 2004 | 19.00 | 19.08 | 18.94 | 19.04 | 18,997 | +0.01(+0.04%) |
Nov 18, 2004 | 19.04 | 19.04 | 18.86 | 19.03 | 31,995 | -0.02(-0.13%) |
Nov 17, 2004 | 18.48 | 19.09 | 18.46 | 19.06 | 26,996 | +0.61(+3.30%) |
Nov 16, 2004 | 18.65 | 18.77 | 18.45 | 18.45 | 18,247 | -0.20(-1.07%) |
Nov 15, 2004 | 18.48 | 18.67 | 18.40 | 18.65 | 25,371 | -0.02(-0.13%) |
Nov 12, 2004 | 18.40 | 18.67 | 18.35 | 18.67 | 22,621 | +0.27(+1.48%) |
Nov 11, 2004 | 18.35 | 18.40 | 18.31 | 18.40 | 19,372 | +0.05(+0.26%) |
Nov 10, 2004 | 17.97 | 18.39 | 17.91 | 18.35 | 30,370 | +0.46(+2.59%) |
Nov 09, 2004 | 17.84 | 18.00 | 17.79 | 17.89 | 16,872 | -0.02(-0.13%) |
Nov 08, 2004 | 18.25 | 18.28 | 17.80 | 17.91 | 19,247 | -0.34(-1.84%) |
Nov 05, 2004 | 18.02 | 18.40 | 17.84 | 18.25 | 39,619 | +0.19(+1.06%) |
Nov 04, 2004 | 17.63 | 18.06 | 17.60 | 18.06 | 36,245 | +0.38(+2.13%) |
Nov 03, 2004 | 17.75 | 17.87 | 17.47 | 17.68 | 50,493 | -0.07(-0.41%) |
Nov 02, 2004 | 17.88 | 18.32 | 17.75 | 17.75 | 35,245 | -0.13(-0.72%) |
Nov 01, 2004 | 18.03 | 18.08 | 17.83 | 17.88 | 27,621 | -0.18(-1.02%) |
Oct 29, 2004 | 18.35 | 18.36 | 17.77 | 18.07 | 57,867 | -0.30(-1.61%) |
Oct 28, 2004 | 18.28 | 18.36 | 18.12 | 18.36 | 20,997 | +0.10(+0.53%) |
Oct 27, 2004 | 18.31 | 18.31 | 18.00 | 18.27 | 31,120 | -0.01(-0.04%) |
Oct 26, 2004 | 18.23 | 18.28 | 18.09 | 18.27 | 27,496 | +0.04(+0.22%) |
Oct 25, 2004 | 18.04 | 18.31 | 18.02 | 18.23 | 54,992 | +0.19(+1.06%) |
Oct 22, 2004 | 18.20 | 18.39 | 18.04 | 18.04 | 31,995 | -0.20(-1.10%) |
Oct 21, 2004 | 17.92 | 18.36 | 17.91 | 18.24 | 65,866 | +0.25(+1.38%) |
Oct 20, 2004 | 18.00 | 18.14 | 17.59 | 17.99 | 62,991 | -0.23(-1.27%) |
Oct 19, 2004 | 18.63 | 18.67 | 18.23 | 18.23 | 60,616 | -0.36(-1.94%) |
Oct 18, 2004 | 18.83 | 18.83 | 18.59 | 18.59 | 46,618 | -0.24(-1.27%) |
Oct 15, 2004 | 18.80 | 18.95 | 18.76 | 18.83 | 47,618 | +0.01(+0.04%) |
Oct 14, 2004 | 18.76 | 19.72 | 18.42 | 18.82 | 202,597 | +0.06(+0.34%) |
Oct 13, 2004 | 19.08 | 19.20 | 18.73 | 18.75 | 23,746 | -0.58(-2.98%) |
Oct 12, 2004 | 19.20 | 19.35 | 19.11 | 19.33 | 12,373 | +0.12(+0.62%) |
Oct 11, 2004 | 19.12 | 19.23 | 19.01 | 19.21 | 19,497 | +0.09(+0.46%) |
Oct 08, 2004 | 19.00 | 19.21 | 18.96 | 19.12 | 18,997 | +0.07(+0.38%) |
Oct 07, 2004 | 19.28 | 19.28 | 19.04 | 19.05 | 20,247 | -0.15(-0.79%) |
Oct 06, 2004 | 19.20 | 19.35 | 19.01 | 19.20 | 50,368 | +0.02(+0.13%) |
Oct 05, 2004 | 19.09 | 19.40 | 19.09 | 19.18 | 44,743 | +0.02(+0.08%) |
Oct 04, 2004 | 19.40 | 19.45 | 19.11 | 19.16 | 52,992 | -0.16(-0.83%) |
Oct 01, 2004 | 19.33 | 19.39 | 19.20 | 19.32 | 36,745 | +0.00(+0.00%) |
Sep 30, 2004 | 19.26 | 19.36 | 18.99 | 19.32 | 82,738 | -0.02(-0.08%) |
Sep 29, 2004 | 19.43 | 19.44 | 19.32 | 19.34 | 23,621 | -0.07(-0.37%) |
Sep 28, 2004 | 19.37 | 19.48 | 19.37 | 19.41 | 17,497 | +0.07(+0.37%) |
Sep 27, 2004 | 19.36 | 19.43 | 19.20 | 19.34 | 15,747 | -0.05(-0.25%) |
Sep 24, 2004 | 19.45 | 19.45 | 19.32 | 19.39 | 13,498 | -0.06(-0.33%) |
Sep 23, 2004 | 19.36 | 19.52 | 19.36 | 19.45 | 10,873 | +0.14(+0.70%) |
Sep 22, 2004 | 20.00 | 20.02 | 19.31 | 19.31 | 16,372 | -0.73(-3.63%) |
Sep 21, 2004 | 20.01 | 20.08 | 19.96 | 20.04 | 16,247 | +0.11(+0.56%) |
Sep 20, 2004 | 20.28 | 20.51 | 19.93 | 19.93 | 12,998 | -0.39(-1.93%) |
Sep 17, 2004 | 20.12 | 20.37 | 19.97 | 20.32 | 24,371 | +0.26(+1.32%) |
Sep 16, 2004 | 19.92 | 20.06 | 19.75 | 20.06 | 17,122 | +0.09(+0.44%) |
Sep 15, 2004 | 20.40 | 20.40 | 19.96 | 19.97 | 12,498 | -0.45(-2.19%) |
Sep 14, 2004 | 20.44 | 20.55 | 20.31 | 20.42 | 10,623 | -0.02(-0.12%) |
Sep 13, 2004 | 20.36 | 20.54 | 20.32 | 20.44 | 11,248 | +0.13(+0.63%) |
Sep 10, 2004 | 20.72 | 20.74 | 20.15 | 20.31 | 27,621 | -0.50(-2.42%) |
Sep 09, 2004 | 20.71 | 20.84 | 20.52 | 20.82 | 30,120 | +0.15(+0.74%) |
Sep 08, 2004 | 20.80 | 20.84 | 20.66 | 20.67 | 40,494 | -0.11(-0.54%) |
Sep 07, 2004 | 19.96 | 20.78 | 19.96 | 20.78 | 24,621 | +0.86(+4.30%) |
Sep 03, 2004 | 19.72 | 20.00 | 19.72 | 19.92 | 12,998 | +0.24(+1.22%) |
Sep 02, 2004 | 19.56 | 19.68 | 19.52 | 19.68 | 13,873 | +0.14(+0.70%) |