Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.40 | 25.84 | 25.30 | 25.33 | 209,537 | -0.05(-0.21%) |
Nov 29, 2004 | 25.43 | 25.69 | 25.32 | 25.39 | 211,920 | +0.14(+0.56%) |
Nov 26, 2004 | 24.77 | 25.54 | 24.77 | 25.25 | 49,122 | +0.48(+1.96%) |
Nov 24, 2004 | 24.35 | 24.88 | 23.97 | 24.76 | 113,220 | +0.52(+2.15%) |
Nov 23, 2004 | 23.87 | 24.50 | 23.87 | 24.24 | 151,225 | +0.31(+1.29%) |
Nov 22, 2004 | 23.35 | 24.08 | 23.31 | 23.93 | 142,263 | +0.57(+2.45%) |
Nov 19, 2004 | 23.71 | 23.79 | 23.27 | 23.36 | 118,666 | -0.41(-1.71%) |
Nov 18, 2004 | 23.71 | 23.79 | 23.34 | 23.76 | 141,015 | +0.04(+0.15%) |
Nov 17, 2004 | 23.75 | 24.30 | 23.62 | 23.73 | 176,751 | +0.04(+0.15%) |
Nov 16, 2004 | 23.84 | 24.15 | 23.63 | 23.69 | 299,501 | -0.15(-0.63%) |
Nov 15, 2004 | 24.52 | 24.52 | 23.54 | 23.84 | 163,137 | -0.62(-2.52%) |
Nov 12, 2004 | 24.55 | 24.89 | 23.80 | 24.46 | 199,667 | -0.01(-0.04%) |
Nov 11, 2004 | 24.15 | 24.62 | 24.15 | 24.47 | 234,496 | +0.41(+1.68%) |
Nov 10, 2004 | 23.89 | 24.47 | 23.62 | 24.06 | 165,406 | +0.26(+1.11%) |
Nov 09, 2004 | 23.27 | 24.22 | 23.11 | 23.80 | 164,725 | +0.42(+1.81%) |
Nov 08, 2004 | 24.06 | 24.06 | 23.27 | 23.38 | 123,317 | -0.47(-1.96%) |
Nov 05, 2004 | 23.68 | 24.64 | 23.59 | 23.84 | 442,786 | +0.05(+0.22%) |
Nov 04, 2004 | 22.42 | 23.98 | 21.45 | 23.79 | 409,659 | +1.15(+5.06%) |
Nov 03, 2004 | 20.82 | 23.42 | 20.82 | 22.64 | 550,107 | +2.01(+9.74%) |
Nov 02, 2004 | 19.66 | 20.64 | 19.66 | 20.64 | 236,197 | +0.98(+4.98%) |
Nov 01, 2004 | 19.27 | 20.14 | 19.15 | 19.66 | 171,305 | +0.30(+1.55%) |
Oct 29, 2004 | 19.17 | 19.86 | 19.08 | 19.36 | 186,848 | +0.05(+0.27%) |
Oct 28, 2004 | 19.92 | 19.99 | 19.26 | 19.30 | 252,420 | -0.76(-3.78%) |
Oct 27, 2004 | 20.14 | 20.49 | 20.05 | 20.06 | 218,953 | +0.01(+0.04%) |
Oct 26, 2004 | 20.19 | 20.26 | 19.95 | 20.05 | 204,319 | -0.13(-0.65%) |
Oct 25, 2004 | 19.52 | 20.23 | 19.51 | 20.19 | 170,284 | +0.70(+3.57%) |
Oct 22, 2004 | 20.06 | 20.27 | 19.35 | 19.49 | 140,675 | -0.66(-3.28%) |
Oct 21, 2004 | 20.01 | 20.21 | 19.70 | 20.15 | 105,052 | +0.23(+1.15%) |
Oct 20, 2004 | 19.47 | 20.05 | 19.34 | 19.92 | 116,851 | +0.36(+1.85%) |
Oct 19, 2004 | 20.02 | 20.17 | 19.53 | 19.56 | 66,253 | -0.46(-2.29%) |
Oct 18, 2004 | 20.01 | 20.13 | 19.70 | 20.02 | 83,951 | -0.08(-0.40%) |
Oct 15, 2004 | 19.75 | 20.14 | 19.75 | 20.10 | 186,621 | +0.32(+1.60%) |
Oct 14, 2004 | 19.83 | 20.00 | 19.69 | 19.78 | 221,903 | -0.10(-0.49%) |
Oct 13, 2004 | 20.26 | 20.28 | 19.68 | 19.88 | 126,040 | -0.31(-1.53%) |
Oct 12, 2004 | 20.58 | 20.60 | 19.98 | 20.19 | 173,915 | -0.43(-2.09%) |
Oct 11, 2004 | 20.71 | 20.77 | 20.47 | 20.62 | 106,413 | -0.17(-0.81%) |
Oct 08, 2004 | 20.67 | 20.93 | 20.63 | 20.78 | 177,318 | -0.02(-0.08%) |
Oct 07, 2004 | 21.37 | 21.37 | 20.78 | 20.80 | 184,352 | -0.52(-2.44%) |
Oct 06, 2004 | 20.78 | 21.33 | 20.78 | 21.32 | 98,359 | +0.39(+1.85%) |
Oct 05, 2004 | 20.96 | 21.08 | 20.82 | 20.93 | 245,500 | -0.04(-0.21%) |
Oct 04, 2004 | 21.01 | 21.30 | 20.09 | 20.98 | 188,776 | -0.06(-0.29%) |
Oct 01, 2004 | 21.31 | 21.31 | 20.94 | 21.04 | 262,858 | -0.24(-1.12%) |
Sep 30, 2004 | 21.14 | 21.28 | 21.05 | 21.28 | 101,308 | +0.14(+0.67%) |
Sep 29, 2004 | 20.63 | 21.23 | 20.57 | 21.14 | 79,526 | +0.42(+2.04%) |
Sep 28, 2004 | 20.36 | 20.80 | 20.26 | 20.71 | 136,250 | +0.13(+0.64%) |
Sep 27, 2004 | 20.69 | 20.78 | 20.46 | 20.58 | 107,661 | -0.11(-0.51%) |
Sep 24, 2004 | 20.71 | 20.89 | 20.53 | 20.69 | 38,685 | -0.03(-0.13%) |
Sep 23, 2004 | 20.23 | 20.71 | 20.19 | 20.71 | 101,762 | +0.50(+2.49%) |
Sep 22, 2004 | 20.71 | 20.71 | 19.96 | 20.21 | 82,703 | -0.59(-2.84%) |
Sep 21, 2004 | 20.36 | 20.80 | 20.06 | 20.80 | 80,207 | +0.45(+2.21%) |
Sep 20, 2004 | 20.45 | 20.60 | 20.25 | 20.35 | 78,165 | -0.21(-1.03%) |
Sep 17, 2004 | 20.86 | 20.86 | 20.41 | 20.56 | 119,006 | -0.08(-0.38%) |
Sep 16, 2004 | 20.54 | 20.78 | 20.54 | 20.64 | 101,308 | -0.43(-2.05%) |
Sep 15, 2004 | 20.36 | 21.23 | 20.33 | 21.08 | 285,320 | +0.63(+3.06%) |
Sep 14, 2004 | 20.59 | 20.61 | 20.19 | 20.45 | 61,261 | -0.10(-0.47%) |
Sep 13, 2004 | 20.01 | 20.71 | 19.99 | 20.55 | 143,397 | +0.56(+2.78%) |
Sep 10, 2004 | 20.15 | 20.19 | 19.94 | 19.99 | 115,376 | -0.15(-0.74%) |
Sep 09, 2004 | 19.79 | 20.58 | 19.79 | 20.14 | 116,624 | +0.39(+1.96%) |
Sep 08, 2004 | 19.90 | 20.27 | 19.66 | 19.75 | 62,736 | -0.15(-0.75%) |
Sep 07, 2004 | 19.74 | 19.93 | 19.59 | 19.90 | 150,658 | +0.16(+0.80%) |
Sep 03, 2004 | 19.44 | 19.80 | 19.44 | 19.74 | 113,220 | +0.32(+1.63%) |
Sep 02, 2004 | 19.07 | 19.44 | 19.07 | 19.43 | 132,166 | +0.44(+2.32%) |