Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.25 | 22.95 | 22.25 | 22.25 | 6,484 | +0.00(+0.00%) |
Nov 29, 2004 | 22.25 | 22.95 | 22.25 | 22.25 | 6,484 | +0.00(+0.00%) |
Nov 26, 2004 | 22.25 | 22.25 | 21.75 | 22.25 | 80,895 | +0.00(+0.00%) |
Nov 24, 2004 | 22.25 | 22.25 | 21.75 | 22.25 | 80,895 | +0.40(+1.83%) |
Nov 23, 2004 | 21.85 | 22.40 | 21.60 | 21.85 | 5,264 | -0.35(-1.58%) |
Nov 22, 2004 | 22.20 | 22.20 | 21.75 | 22.20 | 3,220 | -0.20(-0.89%) |
Nov 19, 2004 | 22.40 | 22.90 | 22.30 | 22.40 | 1,571 | +0.20(+0.90%) |
Nov 18, 2004 | 22.20 | 22.50 | 22.10 | 22.20 | 1,214 | +0.00(+0.00%) |
Nov 17, 2004 | 22.20 | 22.50 | 22.10 | 22.20 | 1,214 | -0.35(-1.55%) |
Nov 16, 2004 | 22.55 | 23.00 | 22.40 | 22.55 | 3,529 | +0.00(+0.00%) |
Nov 15, 2004 | 22.55 | 23.00 | 22.40 | 22.55 | 3,529 | +0.70(+3.20%) |
Nov 12, 2004 | 21.85 | 22.50 | 21.80 | 21.85 | 3,081 | -0.90(-3.96%) |
Nov 11, 2004 | 22.75 | 23.25 | 22.50 | 22.75 | 3,945 | +0.00(+0.00%) |
Nov 10, 2004 | 22.75 | 23.25 | 22.50 | 22.75 | 3,945 | +0.05(+0.22%) |
Nov 09, 2004 | 22.70 | 23.25 | 22.65 | 22.70 | 2,342 | +0.00(+0.00%) |
Nov 08, 2004 | 22.70 | 23.50 | 22.70 | 22.70 | 3,404 | +0.00(+0.00%) |
Nov 05, 2004 | 22.70 | 23.50 | 22.70 | 22.70 | 3,404 | -0.40(-1.73%) |
Nov 04, 2004 | 23.10 | 23.65 | 23.10 | 23.10 | 3,162 | +0.00(+0.00%) |
Nov 03, 2004 | 23.10 | 23.50 | 23.00 | 23.10 | 5,335 | +0.35(+1.54%) |
Nov 02, 2004 | 22.75 | 23.25 | 22.60 | 22.75 | 19,417 | +0.00(+0.00%) |
Nov 01, 2004 | 22.75 | 23.25 | 22.60 | 22.75 | 19,417 | -0.90(-3.81%) |
Oct 29, 2004 | 23.65 | 23.80 | 23.15 | 23.65 | 10,126 | +0.00(+0.00%) |
Oct 28, 2004 | 23.65 | 23.80 | 23.15 | 23.65 | 10,126 | +1.45(+6.53%) |
Oct 27, 2004 | 22.20 | 22.85 | 22.20 | 22.20 | 7,150 | +0.20(+0.91%) |
Oct 26, 2004 | 22.00 | 28.30 | 22.00 | 22.00 | 10,446 | +0.60(+2.80%) |
Oct 25, 2004 | 21.40 | 21.85 | 21.35 | 21.40 | 11,367 | +0.00(+0.00%) |
Oct 22, 2004 | 21.40 | 21.85 | 21.35 | 21.40 | 11,367 | -0.35(-1.61%) |
Oct 21, 2004 | 21.75 | 22.00 | 21.45 | 21.75 | 10,438 | +0.00(+0.00%) |
Oct 20, 2004 | 21.75 | 22.00 | 21.45 | 21.75 | 10,438 | +0.25(+1.16%) |
Oct 19, 2004 | 21.50 | 22.30 | 21.50 | 21.50 | 4,304 | -0.50(-2.27%) |
Oct 18, 2004 | 22.00 | 22.75 | 22.00 | 22.00 | 3,959 | -0.20(-0.90%) |
Oct 15, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 11,951 | +0.00(+0.00%) |
Oct 14, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 11,951 | -0.05(-0.22%) |
Oct 13, 2004 | 22.25 | 22.60 | 22.00 | 22.25 | 6,998 | +0.00(+0.00%) |
Oct 12, 2004 | 22.25 | 22.70 | 22.20 | 22.25 | 5,715 | -0.35(-1.55%) |
Oct 11, 2004 | 22.60 | 23.25 | 22.50 | 22.60 | 3,208 | +0.00(+0.00%) |
Oct 08, 2004 | 22.60 | 23.25 | 22.50 | 22.60 | 3,208 | +0.35(+1.57%) |
Oct 07, 2004 | 22.25 | 22.75 | 22.25 | 22.25 | 3,621 | +0.00(+0.00%) |
Oct 06, 2004 | 22.25 | 22.75 | 22.25 | 22.25 | 3,621 | -0.50(-2.20%) |
Oct 05, 2004 | 22.75 | 23.30 | 22.20 | 22.75 | 5,502 | +0.00(+0.00%) |
Oct 04, 2004 | 22.75 | 23.30 | 22.20 | 22.75 | 5,502 | +1.00(+4.60%) |
Oct 01, 2004 | 21.75 | 22.25 | 21.75 | 21.75 | 6,408 | +0.00(+0.00%) |
Sep 30, 2004 | 21.75 | 22.25 | 21.75 | 21.75 | 6,408 | +1.00(+4.82%) |
Sep 29, 2004 | 20.75 | 21.25 | 20.50 | 20.75 | 5,323 | +0.00(+0.00%) |
Sep 28, 2004 | 20.75 | 21.25 | 20.50 | 20.75 | 5,323 | -0.45(-2.12%) |
Sep 27, 2004 | 21.20 | 21.75 | 21.10 | 21.20 | 4,789 | -1.00(-4.50%) |
Sep 24, 2004 | 22.20 | 22.70 | 21.60 | 22.20 | 45,412 | +0.00(+0.00%) |
Sep 23, 2004 | 22.20 | 22.70 | 21.60 | 22.20 | 45,412 | +0.50(+2.30%) |
Sep 22, 2004 | 21.70 | 22.25 | 21.70 | 21.70 | 2,934 | +0.20(+0.93%) |
Sep 21, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 4,909 | +0.00(+0.00%) |
Sep 20, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 4,909 | +0.05(+0.23%) |
Sep 17, 2004 | 21.45 | 22.00 | 21.35 | 21.45 | 4,444 | -0.35(-1.61%) |
Sep 16, 2004 | 21.80 | 22.35 | 21.60 | 21.80 | 6,743 | +0.00(+0.00%) |
Sep 15, 2004 | 21.80 | 22.35 | 21.60 | 21.80 | 6,743 | -0.40(-1.80%) |
Sep 14, 2004 | 22.20 | 22.75 | 22.20 | 22.20 | 4,485 | +0.00(+0.00%) |
Sep 13, 2004 | 22.20 | 22.75 | 22.20 | 22.20 | 4,485 | +0.15(+0.68%) |
Sep 10, 2004 | 22.05 | 23.00 | 21.90 | 22.05 | 4,935 | +0.00(+0.00%) |
Sep 09, 2004 | 22.05 | 23.00 | 21.90 | 22.05 | 4,935 | -0.40(-1.78%) |
Sep 08, 2004 | 22.45 | 22.95 | 22.40 | 22.45 | 3,742 | +1.15(+5.40%) |
Sep 07, 2004 | 21.30 | 21.90 | 21.25 | 21.30 | 3,300 | -0.25(-1.16%) |
Sep 03, 2004 | 21.55 | 21.60 | 21.55 | 21.55 | 3,689 | +0.05(+0.23%) |
Sep 02, 2004 | 21.50 | 22.25 | 21.25 | 21.50 | 5,418 | +0.50(+2.38%) |