Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.99 | 20.12 | 19.86 | 19.95 | 1,227,785 | +0.00(+0.00%) |
Nov 29, 2004 | 20.04 | 20.32 | 19.92 | 19.95 | 1,638,656 | -0.01(-0.05%) |
Nov 26, 2004 | 20.01 | 20.04 | 19.91 | 19.96 | 621,022 | -0.05(-0.23%) |
Nov 24, 2004 | 19.83 | 20.05 | 19.75 | 20.01 | 1,718,724 | +0.18(+0.92%) |
Nov 23, 2004 | 19.73 | 19.88 | 19.62 | 19.83 | 1,670,683 | +0.19(+0.95%) |
Nov 22, 2004 | 19.65 | 19.82 | 19.62 | 19.64 | 1,448,247 | -0.12(-0.62%) |
Nov 19, 2004 | 19.95 | 19.99 | 19.65 | 19.76 | 954,237 | -0.10(-0.53%) |
Nov 18, 2004 | 19.90 | 20.07 | 19.74 | 19.87 | 1,761,281 | -0.01(-0.05%) |
Nov 17, 2004 | 20.01 | 20.12 | 19.79 | 19.88 | 1,399,109 | -0.24(-1.18%) |
Nov 16, 2004 | 20.29 | 20.35 | 19.98 | 20.11 | 1,166,802 | -0.18(-0.88%) |
Nov 15, 2004 | 20.22 | 20.35 | 20.01 | 20.29 | 1,211,772 | +0.07(+0.36%) |
Nov 12, 2004 | 20.39 | 20.41 | 20.08 | 20.22 | 2,082,650 | -0.25(-1.23%) |
Nov 11, 2004 | 20.51 | 20.56 | 20.29 | 20.47 | 1,063,920 | +0.07(+0.34%) |
Nov 10, 2004 | 20.51 | 20.60 | 20.31 | 20.40 | 1,212,649 | -0.09(-0.42%) |
Nov 09, 2004 | 20.29 | 20.68 | 20.29 | 20.49 | 1,246,431 | +0.17(+0.85%) |
Nov 08, 2004 | 20.49 | 20.53 | 20.27 | 20.31 | 993,284 | -0.18(-0.87%) |
Nov 05, 2004 | 20.45 | 20.56 | 20.31 | 20.49 | 866,710 | +0.11(+0.56%) |
Nov 04, 2004 | 20.24 | 20.42 | 20.02 | 20.38 | 1,081,030 | +0.26(+1.27%) |
Nov 03, 2004 | 20.09 | 20.24 | 19.91 | 20.12 | 1,143,549 | +0.21(+1.03%) |
Nov 02, 2004 | 19.94 | 20.15 | 19.85 | 19.92 | 1,412,052 | +0.04(+0.18%) |
Nov 01, 2004 | 19.90 | 19.94 | 19.82 | 19.88 | 828,760 | -0.06(-0.32%) |
Oct 29, 2004 | 19.91 | 20.02 | 19.80 | 19.94 | 998,329 | +0.13(+0.64%) |
Oct 28, 2004 | 19.77 | 19.99 | 19.69 | 19.82 | 874,827 | -0.09(-0.46%) |
Oct 27, 2004 | 19.17 | 19.91 | 19.12 | 19.91 | 1,379,366 | +0.65(+3.36%) |
Oct 26, 2004 | 19.20 | 19.51 | 18.89 | 19.26 | 1,502,650 | +0.00(+0.00%) |
Oct 25, 2004 | 19.36 | 19.48 | 19.22 | 19.26 | 1,402,180 | -0.25(-1.29%) |
Oct 22, 2004 | 19.79 | 19.83 | 19.49 | 19.51 | 1,016,098 | -0.24(-1.20%) |
Oct 21, 2004 | 19.71 | 19.79 | 19.49 | 19.75 | 1,157,150 | -0.04(-0.18%) |
Oct 20, 2004 | 19.96 | 20.19 | 19.70 | 19.78 | 956,211 | -0.14(-0.69%) |
Oct 19, 2004 | 20.06 | 20.21 | 19.91 | 19.92 | 669,501 | -0.14(-0.68%) |
Oct 18, 2004 | 19.85 | 20.11 | 19.79 | 20.06 | 691,438 | +0.07(+0.34%) |
Oct 15, 2004 | 19.94 | 20.17 | 19.84 | 19.99 | 1,288,111 | +0.24(+1.20%) |
Oct 14, 2004 | 19.78 | 19.93 | 19.62 | 19.75 | 926,158 | -0.15(-0.73%) |
Oct 13, 2004 | 20.22 | 20.35 | 19.83 | 19.90 | 1,258,935 | -0.36(-1.80%) |
Oct 12, 2004 | 20.37 | 20.40 | 20.16 | 20.26 | 1,056,461 | -0.11(-0.56%) |
Oct 11, 2004 | 20.27 | 20.42 | 20.16 | 20.38 | 501,029 | +0.11(+0.54%) |
Oct 08, 2004 | 20.40 | 20.45 | 20.22 | 20.27 | 641,861 | -0.10(-0.51%) |
Oct 07, 2004 | 20.47 | 20.60 | 20.34 | 20.37 | 692,535 | -0.19(-0.91%) |
Oct 06, 2004 | 20.51 | 20.56 | 20.35 | 20.56 | 1,099,895 | +0.05(+0.22%) |
Oct 05, 2004 | 20.44 | 20.67 | 20.42 | 20.51 | 879,872 | +0.07(+0.36%) |
Oct 04, 2004 | 20.74 | 20.85 | 20.41 | 20.44 | 1,567,582 | -0.21(-1.02%) |
Oct 01, 2004 | 20.22 | 20.84 | 20.20 | 20.65 | 2,414,988 | +0.55(+2.72%) |
Sep 30, 2004 | 19.97 | 20.16 | 19.93 | 20.10 | 1,602,899 | +0.17(+0.85%) |
Sep 29, 2004 | 19.95 | 19.97 | 19.79 | 19.93 | 1,561,659 | -0.06(-0.30%) |
Sep 28, 2004 | 20.04 | 20.06 | 19.85 | 19.99 | 888,428 | -0.04(-0.20%) |
Sep 27, 2004 | 19.88 | 20.18 | 19.84 | 20.04 | 1,359,624 | +0.06(+0.30%) |
Sep 24, 2004 | 20.07 | 20.29 | 19.95 | 19.98 | 1,201,900 | -0.16(-0.79%) |
Sep 23, 2004 | 20.09 | 20.29 | 19.97 | 20.14 | 997,013 | -0.03(-0.14%) |
Sep 22, 2004 | 20.17 | 20.28 | 19.98 | 20.16 | 1,326,719 | -0.05(-0.23%) |
Sep 21, 2004 | 20.06 | 20.29 | 19.89 | 20.21 | 857,717 | +0.15(+0.75%) |
Sep 20, 2004 | 19.82 | 20.11 | 19.81 | 20.06 | 1,117,006 | +0.12(+0.62%) |
Sep 17, 2004 | 19.97 | 20.06 | 19.88 | 19.93 | 961,037 | -0.02(-0.09%) |
Sep 16, 2004 | 19.76 | 20.00 | 19.72 | 19.95 | 814,282 | +0.13(+0.64%) |
Sep 15, 2004 | 19.99 | 19.99 | 19.69 | 19.83 | 733,337 | -0.14(-0.71%) |
Sep 14, 2004 | 19.90 | 20.05 | 19.80 | 19.97 | 885,795 | -0.00(-0.02%) |
Sep 13, 2004 | 20.02 | 20.07 | 19.86 | 19.97 | 1,202,120 | -0.05(-0.23%) |
Sep 10, 2004 | 19.78 | 20.06 | 19.68 | 20.02 | 912,558 | +0.17(+0.87%) |
Sep 09, 2004 | 19.92 | 20.05 | 19.78 | 19.84 | 1,392,309 | +0.06(+0.32%) |
Sep 08, 2004 | 20.10 | 20.34 | 19.78 | 19.78 | 1,516,908 | -0.36(-1.81%) |
Sep 07, 2004 | 19.95 | 20.19 | 19.94 | 20.14 | 1,798,573 | +0.31(+1.54%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.67 | 19.84 | 1,163,073 | +0.04(+0.18%) |
Sep 02, 2004 | 19.89 | 19.89 | 19.70 | 19.80 | 1,031,892 | -0.15(-0.78%) |