Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.20 | 24.73 | 24.02 | 24.47 | 376,122 | +0.30(+1.24%) |
Nov 29, 2004 | 23.05 | 24.18 | 23.05 | 24.17 | 215,831 | +0.71(+3.03%) |
Nov 26, 2004 | 23.41 | 23.51 | 23.19 | 23.46 | 23,340 | +0.02(+0.09%) |
Nov 24, 2004 | 22.76 | 23.54 | 22.76 | 23.43 | 123,030 | +0.08(+0.34%) |
Nov 23, 2004 | 23.11 | 23.36 | 22.50 | 23.36 | 202,473 | +0.33(+1.42%) |
Nov 22, 2004 | 21.76 | 23.04 | 21.74 | 23.03 | 200,083 | +1.00(+4.55%) |
Nov 19, 2004 | 22.08 | 22.23 | 21.63 | 22.03 | 137,653 | -0.35(-1.56%) |
Nov 18, 2004 | 21.91 | 22.50 | 21.91 | 22.37 | 354,891 | +0.17(+0.77%) |
Nov 17, 2004 | 21.71 | 22.36 | 21.71 | 22.20 | 210,769 | +0.21(+0.97%) |
Nov 16, 2004 | 22.32 | 22.32 | 21.76 | 21.99 | 293,165 | -0.33(-1.47%) |
Nov 15, 2004 | 22.45 | 22.55 | 22.24 | 22.32 | 331,972 | +0.20(+0.90%) |
Nov 12, 2004 | 21.78 | 22.40 | 21.62 | 22.12 | 229,891 | +0.36(+1.67%) |
Nov 11, 2004 | 21.34 | 21.91 | 21.34 | 21.76 | 90,691 | -0.08(-0.36%) |
Nov 10, 2004 | 21.87 | 21.87 | 21.34 | 21.83 | 199,099 | +0.01(+0.07%) |
Nov 09, 2004 | 21.25 | 21.87 | 21.25 | 21.82 | 242,687 | +0.48(+2.27%) |
Nov 08, 2004 | 20.67 | 21.70 | 20.66 | 21.34 | 740,294 | +0.53(+2.56%) |
Nov 05, 2004 | 21.05 | 21.07 | 20.66 | 20.80 | 335,768 | +0.11(+0.55%) |
Nov 04, 2004 | 20.98 | 21.02 | 20.61 | 20.69 | 344,627 | -0.28(-1.36%) |
Nov 03, 2004 | 21.36 | 21.94 | 20.22 | 20.97 | 1,176,878 | -0.33(-1.54%) |
Nov 02, 2004 | 21.02 | 21.34 | 20.75 | 21.30 | 276,995 | +0.41(+1.94%) |
Nov 01, 2004 | 20.44 | 21.01 | 20.21 | 20.90 | 238,609 | +0.53(+2.60%) |
Oct 29, 2004 | 20.26 | 20.41 | 20.20 | 20.37 | 312,849 | -0.04(-0.19%) |
Oct 28, 2004 | 20.09 | 20.63 | 19.25 | 20.40 | 1,360,370 | -1.15(-5.31%) |
Oct 27, 2004 | 21.12 | 21.79 | 20.65 | 21.55 | 155,511 | +0.46(+2.19%) |
Oct 26, 2004 | 20.53 | 21.12 | 20.53 | 21.09 | 147,918 | +0.46(+2.21%) |
Oct 25, 2004 | 20.57 | 20.75 | 20.37 | 20.63 | 165,072 | -0.24(-1.16%) |
Oct 22, 2004 | 20.99 | 20.99 | 20.60 | 20.87 | 239,172 | -0.07(-0.34%) |
Oct 21, 2004 | 20.39 | 20.94 | 20.28 | 20.94 | 105,876 | +0.46(+2.26%) |
Oct 20, 2004 | 19.94 | 20.48 | 19.54 | 20.48 | 78,599 | +0.47(+2.35%) |
Oct 19, 2004 | 19.79 | 20.46 | 19.59 | 20.01 | 76,911 | +0.24(+1.22%) |
Oct 18, 2004 | 19.50 | 20.16 | 19.38 | 19.77 | 178,289 | +0.32(+1.65%) |
Oct 15, 2004 | 19.45 | 19.74 | 19.44 | 19.45 | 99,690 | +0.00(+0.00%) |
Oct 14, 2004 | 19.52 | 19.96 | 19.38 | 19.45 | 195,443 | -0.24(-1.23%) |
Oct 13, 2004 | 20.08 | 20.23 | 19.52 | 19.69 | 97,440 | -0.26(-1.28%) |
Oct 12, 2004 | 20.16 | 20.23 | 19.79 | 19.95 | 105,314 | -0.18(-0.92%) |
Oct 11, 2004 | 20.40 | 20.45 | 19.87 | 20.13 | 141,028 | +0.23(+1.18%) |
Oct 08, 2004 | 20.23 | 20.51 | 19.80 | 19.90 | 259,278 | -0.06(-0.29%) |
Oct 07, 2004 | 20.17 | 20.69 | 19.91 | 19.96 | 234,953 | -0.60(-2.91%) |
Oct 06, 2004 | 20.94 | 21.05 | 19.96 | 20.55 | 290,915 | -0.94(-4.37%) |
Oct 05, 2004 | 21.19 | 21.93 | 20.85 | 21.49 | 223,142 | +0.38(+1.79%) |
Oct 04, 2004 | 20.73 | 21.33 | 20.45 | 21.12 | 94,206 | +0.11(+0.51%) |
Oct 01, 2004 | 20.27 | 21.09 | 20.27 | 21.01 | 106,720 | +0.51(+2.50%) |
Sep 30, 2004 | 20.62 | 20.76 | 20.37 | 20.50 | 158,463 | -0.13(-0.62%) |
Sep 29, 2004 | 20.29 | 20.81 | 20.29 | 20.62 | 274,464 | +0.33(+1.65%) |
Sep 28, 2004 | 19.90 | 20.45 | 19.89 | 20.29 | 116,984 | +0.42(+2.11%) |
Sep 27, 2004 | 20.32 | 20.32 | 19.80 | 19.87 | 80,145 | -0.52(-2.55%) |
Sep 24, 2004 | 20.61 | 20.62 | 20.25 | 20.39 | 131,607 | +0.15(+0.74%) |
Sep 23, 2004 | 20.27 | 20.47 | 19.84 | 20.24 | 60,742 | +0.16(+0.81%) |
Sep 22, 2004 | 21.00 | 21.00 | 19.93 | 20.08 | 133,295 | -0.86(-4.11%) |
Sep 21, 2004 | 20.53 | 20.95 | 20.39 | 20.94 | 162,681 | +0.60(+2.95%) |
Sep 20, 2004 | 19.66 | 20.41 | 19.57 | 20.34 | 109,251 | +0.61(+3.08%) |
Sep 17, 2004 | 20.97 | 21.18 | 19.62 | 19.73 | 326,629 | -1.10(-5.29%) |
Sep 16, 2004 | 20.72 | 21.29 | 20.56 | 20.83 | 125,280 | +0.29(+1.42%) |
Sep 15, 2004 | 21.39 | 21.39 | 20.11 | 20.54 | 201,630 | -0.72(-3.38%) |
Sep 14, 2004 | 21.40 | 21.40 | 20.91 | 21.26 | 125,983 | -0.08(-0.37%) |
Sep 13, 2004 | 21.07 | 21.39 | 21.07 | 21.34 | 171,540 | -0.13(-0.60%) |
Sep 10, 2004 | 21.21 | 21.51 | 20.77 | 21.46 | 120,921 | +0.45(+2.13%) |
Sep 09, 2004 | 20.20 | 21.17 | 20.18 | 21.02 | 305,397 | +0.76(+3.76%) |
Sep 08, 2004 | 20.77 | 20.80 | 19.98 | 20.26 | 170,977 | -0.44(-2.13%) |
Sep 07, 2004 | 20.20 | 20.76 | 20.20 | 20.70 | 108,126 | +0.50(+2.50%) |
Sep 03, 2004 | 20.06 | 20.19 | 19.69 | 20.19 | 133,716 | +0.26(+1.32%) |
Sep 02, 2004 | 19.15 | 20.04 | 19.12 | 19.93 | 307,085 | +0.84(+4.40%) |