Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.30 | 20.41 | 20.04 | 20.41 | 2,215,774 | +0.08(+0.40%) |
Nov 29, 2004 | 20.47 | 20.54 | 20.17 | 20.32 | 2,935,959 | -0.14(-0.67%) |
Nov 26, 2004 | 20.26 | 20.54 | 20.26 | 20.46 | 869,919 | +0.24(+1.18%) |
Nov 24, 2004 | 20.06 | 20.26 | 20.05 | 20.22 | 1,654,380 | +0.12(+0.58%) |
Nov 23, 2004 | 20.09 | 20.12 | 19.87 | 20.11 | 1,589,519 | +0.05(+0.24%) |
Nov 22, 2004 | 20.23 | 20.41 | 20.00 | 20.06 | 2,392,387 | -0.21(-1.01%) |
Nov 19, 2004 | 20.47 | 20.48 | 20.21 | 20.26 | 1,613,039 | -0.12(-0.60%) |
Nov 18, 2004 | 20.29 | 20.45 | 20.22 | 20.39 | 1,985,256 | +0.20(+0.98%) |
Nov 17, 2004 | 20.33 | 20.40 | 20.18 | 20.19 | 1,499,241 | +0.03(+0.14%) |
Nov 16, 2004 | 20.21 | 20.33 | 20.14 | 20.16 | 1,618,005 | -0.04(-0.20%) |
Nov 15, 2004 | 20.34 | 20.43 | 20.17 | 20.20 | 1,661,100 | -0.14(-0.67%) |
Nov 12, 2004 | 20.17 | 20.34 | 20.03 | 20.34 | 2,149,160 | +0.17(+0.85%) |
Nov 11, 2004 | 20.17 | 20.21 | 20.03 | 20.17 | 2,209,638 | +0.08(+0.37%) |
Nov 10, 2004 | 20.44 | 20.46 | 20.08 | 20.09 | 3,361,350 | -0.35(-1.71%) |
Nov 09, 2004 | 20.34 | 20.50 | 20.31 | 20.44 | 2,825,667 | +0.11(+0.54%) |
Nov 08, 2004 | 20.29 | 20.44 | 20.19 | 20.33 | 2,422,918 | +0.04(+0.20%) |
Nov 05, 2004 | 20.02 | 20.30 | 19.94 | 20.29 | 2,213,728 | +0.26(+1.30%) |
Nov 04, 2004 | 19.67 | 20.12 | 19.59 | 20.03 | 1,984,526 | +0.38(+1.95%) |
Nov 03, 2004 | 19.61 | 19.84 | 19.54 | 19.65 | 2,278,735 | +0.11(+0.56%) |
Nov 02, 2004 | 19.50 | 19.72 | 19.45 | 19.54 | 3,077,950 | +0.03(+0.18%) |
Nov 01, 2004 | 19.37 | 19.68 | 19.11 | 19.50 | 3,209,717 | +0.01(+0.03%) |
Oct 29, 2004 | 19.51 | 19.71 | 19.37 | 19.50 | 2,052,892 | -0.09(-0.45%) |
Oct 28, 2004 | 18.76 | 19.76 | 18.74 | 19.58 | 4,543,447 | +0.87(+4.65%) |
Oct 27, 2004 | 18.59 | 18.87 | 18.35 | 18.72 | 3,325,268 | +0.05(+0.26%) |
Oct 26, 2004 | 18.21 | 18.67 | 18.17 | 18.67 | 2,113,370 | +0.47(+2.60%) |
Oct 25, 2004 | 18.24 | 18.35 | 18.15 | 18.20 | 1,658,762 | -0.01(-0.08%) |
Oct 22, 2004 | 18.38 | 18.54 | 18.16 | 18.21 | 1,748,603 | -0.07(-0.37%) |
Oct 21, 2004 | 18.17 | 18.33 | 18.12 | 18.28 | 1,517,647 | +0.11(+0.60%) |
Oct 20, 2004 | 17.92 | 18.17 | 17.82 | 18.17 | 1,906,664 | +0.25(+1.41%) |
Oct 19, 2004 | 18.27 | 18.36 | 17.88 | 17.91 | 2,146,239 | -0.35(-1.91%) |
Oct 18, 2004 | 18.16 | 18.35 | 17.93 | 18.26 | 2,064,579 | +0.08(+0.45%) |
Oct 15, 2004 | 18.26 | 18.41 | 18.05 | 18.18 | 1,437,886 | +0.02(+0.11%) |
Oct 14, 2004 | 18.33 | 18.33 | 18.13 | 18.16 | 1,764,380 | -0.10(-0.56%) |
Oct 13, 2004 | 18.43 | 18.59 | 18.15 | 18.26 | 2,025,429 | -0.14(-0.78%) |
Oct 12, 2004 | 18.38 | 18.46 | 18.24 | 18.41 | 1,423,132 | -0.01(-0.07%) |
Oct 11, 2004 | 18.48 | 18.55 | 18.24 | 18.42 | 1,630,568 | +0.01(+0.04%) |
Oct 08, 2004 | 18.57 | 18.77 | 18.35 | 18.41 | 2,225,415 | -0.17(-0.92%) |
Oct 07, 2004 | 19.00 | 19.00 | 18.54 | 18.59 | 2,453,741 | -0.42(-2.20%) |
Oct 06, 2004 | 19.06 | 19.06 | 18.93 | 19.00 | 1,851,445 | -0.05(-0.29%) |
Oct 05, 2004 | 19.17 | 19.19 | 18.99 | 19.06 | 2,352,653 | -0.11(-0.57%) |
Oct 04, 2004 | 19.01 | 19.27 | 18.85 | 19.17 | 3,317,379 | +0.22(+1.16%) |
Oct 01, 2004 | 18.79 | 18.97 | 18.76 | 18.95 | 2,712,307 | +0.23(+1.24%) |
Sep 30, 2004 | 18.42 | 18.82 | 18.40 | 18.72 | 4,213,447 | +0.29(+1.60%) |
Sep 29, 2004 | 18.13 | 18.43 | 18.04 | 18.42 | 6,011,864 | +0.29(+1.62%) |
Sep 28, 2004 | 18.43 | 18.52 | 18.13 | 18.13 | 2,775,706 | -0.29(-1.60%) |
Sep 27, 2004 | 18.51 | 18.52 | 18.35 | 18.42 | 2,759,637 | -0.04(-0.22%) |
Sep 24, 2004 | 18.44 | 18.62 | 18.39 | 18.46 | 2,118,629 | +0.02(+0.11%) |
Sep 23, 2004 | 18.41 | 18.49 | 18.33 | 18.44 | 3,043,475 | +0.04(+0.22%) |
Sep 22, 2004 | 18.54 | 18.68 | 18.28 | 18.40 | 3,905,068 | -0.15(-0.81%) |
Sep 21, 2004 | 18.80 | 18.88 | 18.41 | 18.55 | 2,356,159 | -0.25(-1.31%) |
Sep 20, 2004 | 18.69 | 18.87 | 18.65 | 18.80 | 1,630,422 | +0.03(+0.15%) |
Sep 17, 2004 | 18.78 | 18.83 | 18.58 | 18.77 | 2,243,383 | +0.08(+0.40%) |
Sep 16, 2004 | 18.63 | 18.85 | 18.56 | 18.70 | 1,781,910 | +0.09(+0.48%) |
Sep 15, 2004 | 18.70 | 18.71 | 18.39 | 18.61 | 2,955,826 | -0.06(-0.33%) |
Sep 14, 2004 | 18.91 | 18.91 | 18.55 | 18.67 | 3,020,686 | -0.35(-1.84%) |
Sep 13, 2004 | 18.97 | 19.19 | 18.91 | 19.02 | 1,887,381 | +0.02(+0.11%) |
Sep 10, 2004 | 19.01 | 19.07 | 18.80 | 19.00 | 3,033,688 | +0.05(+0.29%) |
Sep 09, 2004 | 19.13 | 19.22 | 18.93 | 18.94 | 2,621,590 | -0.17(-0.90%) |
Sep 08, 2004 | 19.35 | 19.41 | 19.11 | 19.11 | 1,719,679 | -0.18(-0.96%) |
Sep 07, 2004 | 19.59 | 19.61 | 19.30 | 19.30 | 1,890,303 | -0.16(-0.84%) |
Sep 03, 2004 | 19.37 | 19.55 | 19.31 | 19.46 | 2,781,404 | +0.04(+0.21%) |
Sep 02, 2004 | 19.04 | 19.48 | 19.04 | 19.42 | 1,556,213 | +0.39(+2.05%) |