Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.11 | 24.11 | 23.74 | 24.09 | 277,100 | -0.01(-0.04%) |
Nov 29, 2004 | 23.00 | 24.10 | 22.81 | 24.10 | 319,400 | +1.37(+6.03%) |
Nov 26, 2004 | 22.63 | 22.86 | 22.40 | 22.73 | 97,600 | +0.25(+1.11%) |
Nov 24, 2004 | 22.99 | 23.00 | 21.51 | 22.48 | 189,800 | -0.46(-2.01%) |
Nov 23, 2004 | 24.65 | 24.74 | 22.84 | 22.94 | 152,600 | -1.24(-5.13%) |
Nov 22, 2004 | 24.07 | 24.50 | 23.81 | 24.18 | 127,800 | +0.23(+0.96%) |
Nov 19, 2004 | 23.97 | 24.25 | 23.86 | 23.95 | 113,300 | -0.15(-0.62%) |
Nov 18, 2004 | 24.49 | 24.80 | 24.04 | 24.10 | 173,800 | -0.29(-1.19%) |
Nov 17, 2004 | 23.62 | 24.39 | 23.26 | 24.39 | 172,800 | +1.18(+5.08%) |
Nov 16, 2004 | 23.41 | 23.68 | 23.14 | 23.21 | 87,200 | -0.17(-0.73%) |
Nov 15, 2004 | 24.06 | 24.35 | 23.06 | 23.38 | 164,300 | -0.88(-3.63%) |
Nov 12, 2004 | 24.61 | 24.62 | 24.03 | 24.26 | 105,400 | +0.19(+0.79%) |
Nov 11, 2004 | 24.73 | 24.73 | 23.70 | 24.07 | 116,100 | -0.43(-1.76%) |
Nov 10, 2004 | 25.10 | 25.10 | 24.44 | 24.50 | 119,000 | -0.32(-1.29%) |
Nov 09, 2004 | 24.39 | 24.92 | 24.39 | 24.82 | 203,200 | +0.28(+1.14%) |
Nov 08, 2004 | 24.46 | 24.88 | 24.39 | 24.54 | 183,500 | +0.04(+0.16%) |
Nov 05, 2004 | 24.24 | 25.87 | 23.37 | 24.50 | 190,400 | +0.69(+2.90%) |
Nov 04, 2004 | 24.02 | 24.49 | 23.54 | 23.81 | 153,300 | -0.14(-0.58%) |
Nov 03, 2004 | 23.69 | 24.80 | 23.51 | 23.95 | 181,600 | +0.68(+2.92%) |
Nov 02, 2004 | 23.61 | 23.74 | 23.01 | 23.27 | 133,900 | -0.11(-0.47%) |
Nov 01, 2004 | 24.00 | 24.50 | 23.13 | 23.38 | 198,600 | +7.82(+50.26%) |
Oct 29, 2004 | 14.67 | 15.87 | 14.67 | 15.56 | 454,500 | +0.85(+5.77%) |
Oct 28, 2004 | 15.24 | 15.24 | 14.32 | 14.71 | 349,350 | -0.97(-6.18%) |
Oct 27, 2004 | 15.66 | 15.80 | 15.49 | 15.68 | 128,250 | +0.02(+0.11%) |
Oct 26, 2004 | 15.76 | 15.76 | 15.41 | 15.66 | 159,300 | -0.08(-0.51%) |
Oct 25, 2004 | 15.60 | 15.74 | 15.33 | 15.74 | 253,950 | +0.39(+2.52%) |
Oct 22, 2004 | 15.52 | 15.75 | 15.30 | 15.36 | 187,050 | +0.04(+0.29%) |
Oct 21, 2004 | 15.32 | 15.48 | 15.00 | 15.31 | 186,000 | +0.02(+0.15%) |
Oct 20, 2004 | 15.28 | 15.68 | 15.02 | 15.29 | 252,750 | -0.07(-0.43%) |
Oct 19, 2004 | 16.00 | 16.36 | 15.30 | 15.36 | 157,500 | -0.99(-6.04%) |
Oct 18, 2004 | 16.40 | 16.40 | 16.22 | 16.34 | 135,750 | -0.08(-0.51%) |
Oct 15, 2004 | 16.34 | 16.53 | 16.34 | 16.43 | 110,100 | +0.20(+1.23%) |
Oct 14, 2004 | 15.96 | 16.44 | 15.95 | 16.23 | 111,150 | -0.13(-0.81%) |
Oct 13, 2004 | 17.34 | 17.34 | 16.06 | 16.36 | 273,000 | -0.97(-5.59%) |
Oct 12, 2004 | 17.67 | 17.67 | 17.06 | 17.33 | 136,650 | -0.23(-1.29%) |
Oct 11, 2004 | 17.59 | 17.66 | 17.25 | 17.56 | 107,400 | +0.31(+1.80%) |
Oct 08, 2004 | 17.44 | 17.63 | 17.20 | 17.24 | 132,600 | -0.09(-0.51%) |
Oct 07, 2004 | 17.91 | 17.93 | 17.31 | 17.33 | 150,750 | -0.51(-2.84%) |
Oct 06, 2004 | 17.07 | 17.94 | 17.06 | 17.84 | 239,700 | +0.99(+5.88%) |
Oct 05, 2004 | 16.93 | 16.98 | 16.72 | 16.85 | 82,500 | +0.01(+0.08%) |
Oct 04, 2004 | 16.51 | 17.13 | 16.40 | 16.84 | 250,500 | +0.56(+3.47%) |
Oct 01, 2004 | 16.37 | 16.54 | 15.94 | 16.27 | 169,050 | +0.20(+1.24%) |
Sep 30, 2004 | 16.22 | 16.53 | 15.94 | 16.07 | 189,300 | -0.05(-0.30%) |
Sep 29, 2004 | 16.34 | 16.44 | 15.77 | 16.12 | 498,600 | +0.63(+4.07%) |
Sep 28, 2004 | 14.94 | 15.70 | 14.90 | 15.49 | 193,350 | +0.56(+3.75%) |
Sep 27, 2004 | 15.00 | 15.17 | 14.77 | 14.93 | 51,300 | -0.01(-0.06%) |
Sep 24, 2004 | 14.67 | 15.00 | 14.67 | 14.94 | 33,300 | +0.14(+0.93%) |
Sep 23, 2004 | 14.98 | 15.01 | 14.71 | 14.80 | 184,050 | -0.13(-0.86%) |
Sep 22, 2004 | 15.06 | 15.14 | 14.85 | 14.93 | 93,750 | -0.20(-1.35%) |
Sep 21, 2004 | 14.81 | 15.29 | 14.69 | 15.13 | 119,400 | +0.28(+1.89%) |
Sep 20, 2004 | 14.40 | 14.89 | 14.32 | 14.85 | 49,950 | +0.42(+2.89%) |
Sep 17, 2004 | 14.69 | 15.00 | 14.44 | 14.44 | 108,450 | -0.23(-1.55%) |
Sep 16, 2004 | 14.53 | 14.67 | 14.53 | 14.66 | 21,600 | +0.14(+0.95%) |
Sep 15, 2004 | 14.64 | 14.76 | 14.42 | 14.52 | 47,400 | -0.14(-0.97%) |
Sep 14, 2004 | 14.86 | 14.89 | 14.55 | 14.67 | 41,700 | -0.12(-0.78%) |
Sep 13, 2004 | 14.92 | 15.11 | 14.67 | 14.78 | 50,550 | -0.02(-0.12%) |
Sep 10, 2004 | 14.41 | 14.97 | 14.41 | 14.80 | 91,650 | +0.16(+1.09%) |
Sep 09, 2004 | 14.11 | 14.67 | 14.04 | 14.64 | 123,450 | +0.56(+3.98%) |
Sep 08, 2004 | 14.44 | 14.44 | 14.08 | 14.08 | 80,400 | -0.36(-2.52%) |
Sep 07, 2004 | 14.29 | 14.44 | 14.08 | 14.44 | 49,800 | +0.30(+2.11%) |
Sep 03, 2004 | 14.11 | 14.17 | 13.93 | 14.15 | 45,750 | -0.04(-0.28%) |
Sep 02, 2004 | 13.91 | 14.19 | 13.80 | 14.19 | 88,200 | +0.15(+1.04%) |