Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.99 | 22.00 | 21.59 | 21.65 | 111,000 | -0.35(-1.59%) |
Nov 29, 2004 | 21.70 | 22.00 | 21.64 | 22.00 | 143,500 | +0.25(+1.15%) |
Nov 26, 2004 | 21.92 | 21.92 | 21.72 | 21.75 | 16,300 | +0.01(+0.05%) |
Nov 24, 2004 | 21.76 | 21.81 | 21.40 | 21.74 | 159,300 | +0.05(+0.23%) |
Nov 23, 2004 | 21.72 | 21.80 | 21.25 | 21.69 | 198,800 | +0.05(+0.23%) |
Nov 22, 2004 | 20.90 | 21.69 | 20.88 | 21.64 | 171,300 | +0.92(+4.44%) |
Nov 19, 2004 | 21.23 | 21.25 | 20.71 | 20.72 | 124,300 | -0.28(-1.33%) |
Nov 18, 2004 | 21.13 | 21.18 | 20.92 | 21.00 | 74,100 | -0.13(-0.62%) |
Nov 17, 2004 | 20.79 | 21.49 | 20.72 | 21.13 | 144,700 | +0.49(+2.37%) |
Nov 16, 2004 | 20.52 | 20.81 | 20.48 | 20.64 | 69,100 | -0.07(-0.34%) |
Nov 15, 2004 | 20.59 | 20.71 | 20.44 | 20.71 | 193,900 | +0.14(+0.68%) |
Nov 12, 2004 | 19.74 | 20.57 | 19.71 | 20.57 | 203,500 | +0.53(+2.64%) |
Nov 11, 2004 | 20.00 | 20.09 | 19.79 | 20.04 | 69,500 | +0.16(+0.80%) |
Nov 10, 2004 | 19.81 | 20.05 | 19.79 | 19.88 | 121,100 | -0.21(-1.05%) |
Nov 09, 2004 | 20.00 | 20.20 | 19.68 | 20.09 | 183,300 | +0.34(+1.72%) |
Nov 08, 2004 | 20.32 | 20.32 | 19.70 | 19.75 | 225,800 | -0.47(-2.32%) |
Nov 05, 2004 | 20.59 | 20.59 | 19.89 | 20.22 | 184,500 | -0.30(-1.46%) |
Nov 04, 2004 | 20.33 | 20.53 | 20.03 | 20.52 | 187,900 | +0.30(+1.48%) |
Nov 03, 2004 | 20.10 | 20.60 | 19.91 | 20.22 | 334,600 | -0.26(-1.27%) |
Nov 02, 2004 | 20.58 | 20.92 | 20.36 | 20.48 | 182,300 | -0.34(-1.63%) |
Nov 01, 2004 | 20.72 | 20.95 | 20.57 | 20.82 | 105,200 | -0.12(-0.57%) |
Oct 29, 2004 | 20.46 | 20.95 | 20.46 | 20.94 | 268,700 | +0.36(+1.75%) |
Oct 28, 2004 | 20.02 | 20.94 | 20.02 | 20.58 | 578,100 | +0.41(+2.03%) |
Oct 27, 2004 | 19.73 | 20.32 | 19.36 | 20.17 | 150,800 | +0.54(+2.75%) |
Oct 26, 2004 | 19.62 | 19.71 | 19.35 | 19.63 | 242,200 | +0.10(+0.51%) |
Oct 25, 2004 | 19.90 | 19.90 | 19.40 | 19.53 | 124,600 | -0.31(-1.56%) |
Oct 22, 2004 | 20.30 | 20.38 | 19.66 | 19.84 | 144,400 | -0.43(-2.12%) |
Oct 21, 2004 | 20.22 | 20.48 | 19.82 | 20.27 | 231,800 | -0.10(-0.49%) |
Oct 20, 2004 | 20.00 | 20.52 | 19.83 | 20.37 | 153,600 | +0.35(+1.75%) |
Oct 19, 2004 | 20.44 | 20.80 | 20.01 | 20.02 | 198,100 | -0.34(-1.67%) |
Oct 18, 2004 | 20.47 | 20.64 | 20.02 | 20.36 | 268,000 | +0.02(+0.10%) |
Oct 15, 2004 | 20.19 | 20.50 | 20.12 | 20.34 | 292,300 | +0.13(+0.64%) |
Oct 14, 2004 | 20.13 | 20.50 | 19.91 | 20.21 | 606,100 | +0.18(+0.90%) |
Oct 13, 2004 | 18.75 | 20.45 | 18.65 | 20.03 | 1,221,200 | +2.82(+16.39%) |
Oct 12, 2004 | 17.12 | 17.25 | 16.86 | 17.21 | 289,200 | -0.07(-0.41%) |
Oct 11, 2004 | 17.06 | 17.31 | 16.95 | 17.28 | 204,500 | +0.21(+1.23%) |
Oct 08, 2004 | 17.31 | 17.56 | 17.06 | 17.07 | 132,300 | -0.28(-1.61%) |
Oct 07, 2004 | 17.91 | 17.91 | 17.35 | 17.35 | 151,900 | -0.42(-2.36%) |
Oct 06, 2004 | 18.14 | 18.21 | 17.77 | 17.77 | 231,600 | -0.41(-2.26%) |
Oct 05, 2004 | 18.35 | 18.35 | 18.15 | 18.18 | 151,000 | -0.10(-0.55%) |
Oct 04, 2004 | 17.69 | 18.66 | 17.69 | 18.28 | 338,500 | +0.73(+4.16%) |
Oct 01, 2004 | 17.53 | 17.79 | 17.40 | 17.55 | 122,000 | +0.10(+0.57%) |
Sep 30, 2004 | 17.52 | 17.56 | 17.26 | 17.45 | 249,300 | -0.05(-0.29%) |
Sep 29, 2004 | 16.70 | 17.50 | 16.58 | 17.50 | 361,300 | +0.88(+5.29%) |
Sep 28, 2004 | 16.67 | 16.69 | 15.93 | 16.62 | 335,900 | +0.03(+0.18%) |
Sep 27, 2004 | 17.38 | 17.42 | 16.54 | 16.59 | 179,000 | -0.79(-4.55%) |
Sep 24, 2004 | 17.48 | 17.56 | 17.35 | 17.38 | 84,300 | +0.02(+0.12%) |
Sep 23, 2004 | 17.81 | 17.94 | 17.35 | 17.36 | 465,000 | -0.49(-2.75%) |
Sep 22, 2004 | 18.01 | 18.16 | 17.80 | 17.85 | 159,600 | -0.24(-1.33%) |
Sep 21, 2004 | 18.22 | 18.22 | 18.03 | 18.09 | 152,400 | +0.05(+0.30%) |
Sep 20, 2004 | 18.41 | 18.56 | 18.00 | 18.04 | 164,700 | -0.45(-2.41%) |
Sep 17, 2004 | 18.26 | 18.79 | 18.24 | 18.48 | 329,400 | +0.11(+0.60%) |
Sep 16, 2004 | 18.31 | 18.55 | 18.27 | 18.37 | 63,600 | -0.01(-0.05%) |
Sep 15, 2004 | 18.57 | 18.57 | 18.30 | 18.38 | 79,900 | -0.03(-0.16%) |
Sep 14, 2004 | 18.35 | 18.41 | 18.30 | 18.41 | 111,700 | +0.06(+0.33%) |
Sep 13, 2004 | 18.61 | 18.68 | 18.26 | 18.35 | 131,400 | -0.05(-0.27%) |
Sep 10, 2004 | 18.54 | 18.54 | 18.32 | 18.40 | 139,600 | +0.01(+0.05%) |
Sep 09, 2004 | 18.36 | 18.56 | 18.32 | 18.39 | 101,000 | +0.08(+0.44%) |
Sep 08, 2004 | 18.40 | 18.71 | 18.26 | 18.31 | 132,700 | -0.15(-0.81%) |
Sep 07, 2004 | 18.81 | 18.95 | 18.40 | 18.46 | 187,200 | -0.31(-1.65%) |
Sep 03, 2004 | 19.39 | 19.62 | 18.70 | 18.77 | 99,400 | -0.48(-2.49%) |
Sep 02, 2004 | 19.19 | 19.30 | 19.00 | 19.25 | 40,100 | +0.11(+0.57%) |