Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.18 | 20.25 | 20.01 | 20.14 | 253,337 | +0.04(+0.20%) |
Nov 29, 2004 | 20.22 | 20.24 | 20.04 | 20.10 | 248,441 | -0.13(-0.62%) |
Nov 26, 2004 | 20.14 | 20.34 | 20.07 | 20.23 | 161,548 | +0.36(+1.83%) |
Nov 24, 2004 | 19.81 | 19.87 | 19.70 | 19.86 | 301,679 | +0.25(+1.25%) |
Nov 23, 2004 | 19.57 | 19.64 | 19.53 | 19.62 | 460,780 | -0.07(-0.37%) |
Nov 22, 2004 | 19.53 | 19.70 | 19.53 | 19.69 | 572,150 | +0.08(+0.41%) |
Nov 19, 2004 | 19.68 | 19.72 | 19.57 | 19.61 | 457,108 | +0.20(+1.01%) |
Nov 18, 2004 | 19.51 | 19.56 | 19.37 | 19.41 | 264,963 | -0.13(-0.67%) |
Nov 17, 2004 | 19.41 | 19.57 | 19.38 | 19.54 | 647,417 | +0.35(+1.82%) |
Nov 16, 2004 | 19.26 | 19.30 | 19.19 | 19.20 | 366,543 | -0.22(-1.11%) |
Nov 15, 2004 | 19.60 | 19.60 | 19.38 | 19.41 | 314,529 | -0.25(-1.26%) |
Nov 12, 2004 | 19.41 | 19.71 | 19.38 | 19.66 | 544,002 | +0.00(+0.00%) |
Nov 11, 2004 | 19.52 | 19.67 | 19.47 | 19.66 | 288,217 | +0.30(+1.54%) |
Nov 10, 2004 | 19.23 | 19.39 | 19.17 | 19.36 | 814,473 | +0.04(+0.23%) |
Nov 09, 2004 | 19.38 | 19.43 | 19.25 | 19.32 | 231,307 | -0.06(-0.32%) |
Nov 08, 2004 | 19.38 | 19.46 | 19.33 | 19.38 | 599,075 | -0.17(-0.89%) |
Nov 05, 2004 | 19.36 | 19.56 | 19.35 | 19.55 | 576,434 | +0.01(+0.05%) |
Nov 04, 2004 | 19.37 | 19.54 | 19.32 | 19.54 | 517,077 | +0.39(+2.04%) |
Nov 03, 2004 | 19.09 | 19.15 | 18.98 | 19.15 | 514,629 | +0.56(+3.01%) |
Nov 02, 2004 | 18.70 | 18.75 | 18.54 | 18.59 | 198,263 | -0.12(-0.65%) |
Nov 01, 2004 | 18.75 | 18.81 | 18.61 | 18.71 | 427,124 | +0.01(+0.08%) |
Oct 29, 2004 | 18.57 | 18.71 | 18.57 | 18.70 | 225,800 | +0.09(+0.51%) |
Oct 28, 2004 | 18.57 | 18.82 | 18.55 | 18.61 | 378,782 | -0.06(-0.34%) |
Oct 27, 2004 | 18.81 | 18.87 | 18.59 | 18.67 | 858,531 | +0.15(+0.79%) |
Oct 26, 2004 | 18.43 | 18.52 | 18.36 | 18.52 | 457,720 | +0.01(+0.04%) |
Oct 25, 2004 | 18.53 | 18.59 | 18.43 | 18.52 | 128,504 | -0.14(-0.74%) |
Oct 22, 2004 | 18.67 | 18.71 | 18.64 | 18.65 | 344,514 | +0.06(+0.30%) |
Oct 21, 2004 | 18.54 | 18.67 | 18.52 | 18.60 | 181,741 | +0.11(+0.61%) |
Oct 20, 2004 | 18.35 | 18.50 | 18.33 | 18.49 | 127,892 | +0.15(+0.81%) |
Oct 19, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 660,879 | +0.07(+0.37%) |
Oct 18, 2004 | 18.43 | 18.45 | 18.26 | 18.27 | 310,246 | -0.20(-1.06%) |
Oct 15, 2004 | 18.37 | 18.49 | 18.28 | 18.47 | 357,364 | +0.25(+1.39%) |
Oct 14, 2004 | 18.16 | 18.27 | 18.16 | 18.21 | 428,960 | +0.14(+0.76%) |
Oct 13, 2004 | 18.06 | 18.13 | 17.94 | 18.08 | 526,256 | -0.39(-2.09%) |
Oct 12, 2004 | 18.52 | 18.53 | 18.41 | 18.46 | 380,005 | -0.33(-1.77%) |
Oct 11, 2004 | 18.85 | 18.86 | 18.72 | 18.79 | 250,889 | -0.06(-0.30%) |
Oct 08, 2004 | 18.89 | 18.96 | 18.79 | 18.85 | 579,493 | +0.06(+0.31%) |
Oct 07, 2004 | 18.77 | 18.87 | 18.69 | 18.79 | 533,599 | -0.02(-0.09%) |
Oct 06, 2004 | 18.73 | 18.86 | 18.65 | 18.81 | 531,151 | +0.03(+0.18%) |
Oct 05, 2004 | 18.66 | 18.84 | 18.66 | 18.78 | 311,470 | +0.21(+1.13%) |
Oct 04, 2004 | 18.68 | 18.68 | 18.52 | 18.57 | 463,227 | -0.19(-1.04%) |
Oct 01, 2004 | 18.66 | 18.80 | 18.66 | 18.76 | 985,812 | +0.41(+2.23%) |
Sep 30, 2004 | 18.37 | 18.40 | 18.30 | 18.35 | 912,381 | -0.16(-0.84%) |
Sep 29, 2004 | 18.53 | 18.62 | 18.41 | 18.51 | 323,708 | -0.21(-1.10%) |
Sep 28, 2004 | 18.69 | 18.83 | 18.65 | 18.71 | 1,135,734 | +0.22(+1.19%) |
Sep 27, 2004 | 18.39 | 18.50 | 18.39 | 18.49 | 429,571 | +0.35(+1.95%) |
Sep 24, 2004 | 18.20 | 18.24 | 18.10 | 18.14 | 435,079 | +0.13(+0.74%) |
Sep 23, 2004 | 18.12 | 18.15 | 17.98 | 18.01 | 701,878 | +0.03(+0.17%) |
Sep 22, 2004 | 17.99 | 18.02 | 17.91 | 17.98 | 346,350 | -0.11(-0.60%) |
Sep 21, 2004 | 17.94 | 18.11 | 17.88 | 18.08 | 828,547 | +0.57(+3.28%) |
Sep 20, 2004 | 17.51 | 17.54 | 17.48 | 17.51 | 244,158 | -0.07(-0.41%) |
Sep 17, 2004 | 17.54 | 17.59 | 17.50 | 17.58 | 189,085 | +0.18(+1.01%) |
Sep 16, 2004 | 17.28 | 17.46 | 17.24 | 17.41 | 346,350 | +0.02(+0.11%) |
Sep 15, 2004 | 17.48 | 17.48 | 17.33 | 17.39 | 340,842 | -0.17(-0.94%) |
Sep 14, 2004 | 17.51 | 17.60 | 17.50 | 17.55 | 171,951 | -0.05(-0.28%) |
Sep 13, 2004 | 17.44 | 17.64 | 17.43 | 17.60 | 227,636 | +0.06(+0.35%) |
Sep 10, 2004 | 17.61 | 17.65 | 17.53 | 17.54 | 299,231 | +0.02(+0.11%) |
Sep 09, 2004 | 17.33 | 17.52 | 17.30 | 17.52 | 275,366 | +0.16(+0.89%) |
Sep 08, 2004 | 17.08 | 17.42 | 17.08 | 17.36 | 283,933 | -0.02(-0.09%) |
Sep 07, 2004 | 17.33 | 17.38 | 17.20 | 17.38 | 293,724 | -0.02(-0.11%) |
Sep 03, 2004 | 17.34 | 17.40 | 17.30 | 17.40 | 327,992 | +0.07(+0.40%) |
Sep 02, 2004 | 17.19 | 17.35 | 17.19 | 17.33 | 229,472 | +0.29(+1.68%) |