Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.39 | 20.49 | 19.99 | 20.01 | 318,304 | -0.33(-1.64%) |
Nov 29, 2004 | 20.33 | 20.60 | 20.14 | 20.34 | 307,065 | -0.02(-0.09%) |
Nov 26, 2004 | 20.30 | 20.41 | 20.27 | 20.36 | 34,871 | +0.10(+0.48%) |
Nov 24, 2004 | 20.03 | 20.31 | 19.94 | 20.26 | 123,950 | +0.19(+0.93%) |
Nov 23, 2004 | 19.94 | 20.10 | 19.60 | 20.08 | 163,118 | -0.01(-0.03%) |
Nov 22, 2004 | 19.79 | 20.12 | 19.76 | 20.08 | 120,479 | +0.21(+1.04%) |
Nov 19, 2004 | 19.85 | 19.96 | 19.62 | 19.88 | 216,664 | -0.04(-0.18%) |
Nov 18, 2004 | 19.91 | 20.06 | 19.71 | 19.91 | 154,689 | -0.15(-0.75%) |
Nov 17, 2004 | 20.00 | 20.24 | 19.95 | 20.06 | 216,169 | +0.22(+1.10%) |
Nov 16, 2004 | 19.88 | 20.02 | 19.62 | 19.85 | 688,171 | +0.00(+0.00%) |
Nov 15, 2004 | 20.02 | 20.02 | 19.63 | 19.85 | 297,645 | -0.02(-0.12%) |
Nov 12, 2004 | 20.13 | 20.31 | 19.79 | 19.87 | 318,304 | -0.26(-1.29%) |
Nov 11, 2004 | 19.42 | 20.23 | 19.42 | 20.13 | 591,325 | +0.69(+3.55%) |
Nov 10, 2004 | 19.18 | 19.62 | 19.08 | 19.44 | 337,309 | +0.26(+1.36%) |
Nov 09, 2004 | 18.15 | 19.27 | 18.15 | 19.18 | 314,337 | +1.07(+5.91%) |
Nov 08, 2004 | 18.18 | 18.43 | 18.10 | 18.11 | 179,975 | -0.07(-0.37%) |
Nov 05, 2004 | 18.24 | 18.50 | 18.16 | 18.18 | 415,315 | +0.05(+0.30%) |
Nov 04, 2004 | 17.53 | 18.27 | 17.50 | 18.12 | 143,947 | +0.65(+3.74%) |
Nov 03, 2004 | 17.42 | 17.67 | 17.38 | 17.47 | 120,644 | +0.15(+0.84%) |
Nov 02, 2004 | 17.40 | 17.63 | 17.18 | 17.32 | 192,040 | -0.16(-0.93%) |
Nov 01, 2004 | 17.37 | 17.57 | 17.13 | 17.49 | 171,216 | +0.27(+1.55%) |
Oct 29, 2004 | 17.37 | 17.46 | 16.97 | 17.22 | 113,042 | -0.21(-1.18%) |
Oct 28, 2004 | 17.21 | 17.43 | 17.06 | 17.43 | 133,370 | +0.19(+1.09%) |
Oct 27, 2004 | 16.95 | 17.24 | 16.71 | 17.24 | 223,275 | +0.30(+1.75%) |
Oct 26, 2004 | 17.55 | 17.58 | 16.85 | 16.94 | 268,889 | -0.65(-3.71%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.51 | 17.60 | 267,401 | -0.28(-1.59%) |
Oct 22, 2004 | 18.39 | 18.43 | 17.70 | 17.88 | 187,247 | -0.56(-3.02%) |
Oct 21, 2004 | 17.88 | 18.44 | 17.57 | 18.44 | 225,093 | +0.28(+1.53%) |
Oct 20, 2004 | 18.50 | 18.58 | 18.10 | 18.16 | 176,505 | -0.41(-2.18%) |
Oct 19, 2004 | 18.82 | 18.88 | 18.56 | 18.56 | 99,986 | -0.22(-1.16%) |
Oct 18, 2004 | 18.87 | 18.97 | 18.50 | 18.78 | 139,981 | -0.05(-0.26%) |
Oct 15, 2004 | 18.49 | 18.95 | 18.41 | 18.83 | 114,695 | +0.35(+1.90%) |
Oct 14, 2004 | 18.58 | 18.64 | 18.33 | 18.48 | 97,838 | -0.08(-0.42%) |
Oct 13, 2004 | 18.78 | 18.88 | 18.37 | 18.56 | 223,275 | -0.27(-1.45%) |
Oct 12, 2004 | 18.50 | 18.87 | 18.36 | 18.83 | 146,591 | +0.33(+1.77%) |
Oct 11, 2004 | 18.18 | 18.50 | 18.03 | 18.50 | 79,493 | +0.34(+1.90%) |
Oct 08, 2004 | 18.27 | 18.51 | 18.12 | 18.16 | 145,765 | +0.04(+0.20%) |
Oct 07, 2004 | 18.82 | 18.82 | 18.09 | 18.12 | 163,118 | -0.78(-4.13%) |
Oct 06, 2004 | 18.49 | 18.90 | 18.40 | 18.90 | 97,011 | +0.36(+1.92%) |
Oct 05, 2004 | 18.52 | 18.67 | 18.27 | 18.55 | 97,342 | +0.02(+0.10%) |
Oct 04, 2004 | 18.41 | 18.67 | 18.36 | 18.53 | 92,218 | +0.16(+0.89%) |
Oct 01, 2004 | 18.19 | 18.38 | 18.08 | 18.36 | 96,681 | +0.19(+1.07%) |
Sep 30, 2004 | 17.67 | 18.30 | 17.59 | 18.17 | 102,961 | +0.52(+2.95%) |
Sep 29, 2004 | 17.40 | 17.70 | 17.26 | 17.65 | 98,499 | +0.25(+1.43%) |
Sep 28, 2004 | 17.23 | 17.54 | 17.05 | 17.40 | 118,661 | +0.05(+0.28%) |
Sep 27, 2004 | 17.82 | 17.82 | 17.28 | 17.35 | 91,557 | -0.50(-2.78%) |
Sep 24, 2004 | 17.88 | 18.00 | 17.82 | 17.85 | 33,714 | -0.05(-0.30%) |
Sep 23, 2004 | 17.66 | 17.91 | 17.60 | 17.90 | 71,395 | +0.23(+1.30%) |
Sep 22, 2004 | 18.27 | 18.27 | 17.67 | 17.67 | 106,101 | -0.71(-3.85%) |
Sep 21, 2004 | 18.27 | 18.44 | 18.14 | 18.38 | 64,784 | +0.14(+0.76%) |
Sep 20, 2004 | 18.10 | 18.33 | 18.09 | 18.24 | 114,529 | +0.16(+0.90%) |
Sep 17, 2004 | 18.18 | 18.24 | 18.00 | 18.08 | 107,588 | -0.01(-0.07%) |
Sep 16, 2004 | 18.02 | 18.32 | 18.02 | 18.09 | 54,703 | +0.07(+0.37%) |
Sep 15, 2004 | 17.82 | 18.09 | 17.81 | 18.03 | 36,358 | +0.16(+0.91%) |
Sep 14, 2004 | 18.12 | 18.37 | 17.85 | 17.86 | 91,723 | -0.28(-1.53%) |
Sep 13, 2004 | 17.97 | 18.18 | 17.97 | 18.14 | 80,815 | +0.14(+0.77%) |
Sep 10, 2004 | 18.21 | 18.21 | 17.95 | 18.00 | 109,241 | -0.19(-1.03%) |
Sep 09, 2004 | 17.96 | 18.19 | 17.90 | 18.19 | 210,550 | +0.22(+1.21%) |
Sep 08, 2004 | 18.33 | 18.39 | 17.96 | 17.97 | 138,658 | -0.27(-1.46%) |
Sep 07, 2004 | 17.92 | 18.24 | 17.86 | 18.24 | 275,995 | +0.32(+1.79%) |
Sep 03, 2004 | 17.91 | 18.12 | 17.78 | 17.92 | 231,373 | -0.29(-1.59%) |
Sep 02, 2004 | 17.64 | 18.29 | 17.60 | 18.21 | 187,412 | +0.57(+3.22%) |