Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.31 | 23.43 | 22.31 | 23.16 | 1,707 | -0.53(-2.25%) |
Nov 29, 2004 | 23.17 | 23.77 | 22.97 | 23.70 | 1,829 | +0.57(+2.44%) |
Nov 26, 2004 | 23.13 | 23.13 | 23.13 | 23.13 | 243 | -0.64(-2.68%) |
Nov 24, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 121 | +0.59(+2.54%) |
Nov 23, 2004 | 23.18 | 23.18 | 23.18 | 23.18 | 365 | -0.02(-0.11%) |
Nov 22, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 121 | -0.57(-2.41%) |
Nov 17, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 121 | +0.01(+0.03%) |
Nov 16, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 243 | +0.50(+2.15%) |
Nov 15, 2004 | 23.37 | 23.37 | 23.27 | 23.27 | 365 | -0.11(-0.49%) |
Nov 12, 2004 | 23.78 | 24.60 | 23.38 | 23.38 | 2,317 | -0.39(-1.65%) |
Nov 11, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 243 | +0.00(+0.00%) |
Nov 10, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 365 | +0.49(+2.11%) |
Nov 09, 2004 | 23.29 | 23.29 | 23.29 | 23.29 | 121 | -0.08(-0.35%) |
Nov 08, 2004 | 23.42 | 23.42 | 23.37 | 23.37 | 365 | +0.00(+0.00%) |
Nov 05, 2004 | 23.40 | 23.40 | 23.37 | 23.37 | 243 | -0.23(-0.97%) |
Nov 04, 2004 | 23.84 | 23.89 | 23.40 | 23.60 | 31,465 | -0.58(-2.41%) |
Nov 03, 2004 | 24.02 | 24.18 | 23.61 | 24.18 | 1,951 | +0.23(+0.96%) |
Nov 02, 2004 | 24.60 | 24.60 | 23.95 | 23.95 | 487 | -0.87(-3.50%) |
Nov 01, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 365 | -0.19(-0.76%) |
Oct 28, 2004 | 25.01 | 25.25 | 24.86 | 25.01 | 3,048 | +0.24(+0.96%) |
Oct 27, 2004 | 24.77 | 24.77 | 24.77 | 24.77 | 243 | -0.17(-0.69%) |
Oct 26, 2004 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 24.76 | 24.94 | 24.76 | 24.94 | 853 | +0.24(+0.97%) |
Oct 22, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 25.01 | 25.01 | 24.70 | 24.70 | 609 | -0.30(-1.21%) |
Oct 20, 2004 | 25.01 | 25.01 | 25.01 | 25.01 | 243 | +1.31(+5.53%) |
Oct 19, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 24.60 | 24.60 | 23.31 | 23.70 | 2,561 | +0.49(+2.12%) |
Oct 15, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 243 | -0.42(-1.77%) |
Oct 13, 2004 | 23.21 | 23.78 | 23.21 | 23.62 | 1,341 | -0.48(-2.01%) |
Oct 12, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 243 | +0.33(+1.38%) |
Oct 08, 2004 | 24.35 | 24.35 | 23.78 | 23.78 | 487 | -0.61(-2.52%) |
Oct 07, 2004 | 23.26 | 24.39 | 23.26 | 24.39 | 853 | +0.00(+0.00%) |
Oct 06, 2004 | 24.39 | 24.39 | 23.47 | 24.39 | 4,024 | +0.21(+0.88%) |
Oct 05, 2004 | 24.93 | 24.93 | 23.52 | 24.18 | 487 | -0.79(-3.15%) |
Oct 04, 2004 | 23.37 | 24.97 | 23.37 | 24.97 | 609 | -0.12(-0.49%) |
Oct 01, 2004 | 23.38 | 25.42 | 23.38 | 25.09 | 4,146 | +0.34(+1.39%) |
Sep 30, 2004 | 23.02 | 25.38 | 23.02 | 24.75 | 4,268 | +1.79(+7.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.55 | 22.96 | 365 | +0.33(+1.45%) |
Sep 28, 2004 | 21.52 | 23.17 | 21.52 | 22.63 | 6,585 | +1.15(+5.34%) |
Sep 27, 2004 | 21.07 | 21.48 | 21.07 | 21.48 | 1,951 | +0.52(+2.50%) |
Sep 24, 2004 | 20.56 | 20.97 | 20.50 | 20.96 | 8,781 | +0.54(+2.65%) |
Sep 23, 2004 | 19.88 | 20.50 | 19.88 | 20.42 | 13,293 | +0.74(+3.75%) |
Sep 22, 2004 | 19.67 | 19.68 | 19.67 | 19.68 | 1,097 | +0.00(+0.00%) |
Sep 21, 2004 | 19.68 | 19.68 | 19.68 | 19.68 | 121 | +0.00(+0.00%) |
Sep 20, 2004 | 19.27 | 19.68 | 18.86 | 19.68 | 1,707 | +0.41(+2.13%) |
Sep 17, 2004 | 19.27 | 19.27 | 19.27 | 19.27 | 243 | -0.61(-3.09%) |
Sep 16, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 3,048 | +0.00(+0.00%) |
Sep 10, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 19.87 | 19.88 | 19.87 | 19.88 | 1,219 | +0.02(+0.12%) |
Sep 08, 2004 | 18.86 | 19.86 | 18.86 | 19.86 | 487 | +0.31(+1.59%) |
Sep 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 19.68 | 20.50 | 19.55 | 19.55 | 487 | +0.69(+3.65%) |