Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.90 | 18.07 | 17.59 | 17.63 | 1,818,300 | -0.54(-2.97%) |
Nov 29, 2004 | 18.41 | 18.51 | 18.06 | 18.17 | 1,861,500 | +0.05(+0.28%) |
Nov 26, 2004 | 18.16 | 18.48 | 18.08 | 18.12 | 509,600 | -0.25(-1.36%) |
Nov 24, 2004 | 18.00 | 18.56 | 17.89 | 18.37 | 1,540,600 | +0.62(+3.49%) |
Nov 23, 2004 | 17.71 | 17.98 | 17.49 | 17.75 | 876,100 | +0.02(+0.11%) |
Nov 22, 2004 | 17.35 | 17.82 | 17.35 | 17.73 | 1,071,600 | +0.29(+1.66%) |
Nov 19, 2004 | 17.73 | 17.95 | 17.33 | 17.44 | 702,900 | -0.42(-2.35%) |
Nov 18, 2004 | 17.53 | 18.00 | 17.32 | 17.86 | 1,046,600 | +0.23(+1.30%) |
Nov 17, 2004 | 17.20 | 17.83 | 17.20 | 17.63 | 1,900,300 | +0.47(+2.74%) |
Nov 16, 2004 | 17.10 | 17.30 | 16.85 | 17.16 | 817,000 | +0.07(+0.41%) |
Nov 15, 2004 | 17.12 | 17.25 | 16.72 | 17.09 | 825,100 | +0.05(+0.29%) |
Nov 12, 2004 | 16.60 | 17.10 | 16.60 | 17.04 | 1,173,600 | +0.27(+1.61%) |
Nov 11, 2004 | 16.75 | 16.81 | 16.63 | 16.77 | 969,200 | +0.06(+0.36%) |
Nov 10, 2004 | 16.59 | 16.80 | 16.46 | 16.71 | 841,600 | +0.11(+0.66%) |
Nov 09, 2004 | 17.00 | 17.05 | 16.49 | 16.60 | 1,613,800 | -0.38(-2.24%) |
Nov 08, 2004 | 17.20 | 17.20 | 16.90 | 16.98 | 1,027,300 | -0.09(-0.53%) |
Nov 05, 2004 | 17.32 | 17.35 | 16.81 | 17.07 | 1,314,400 | +0.16(+0.95%) |
Nov 04, 2004 | 16.80 | 16.94 | 16.70 | 16.91 | 1,224,600 | +0.15(+0.89%) |
Nov 03, 2004 | 17.00 | 17.04 | 16.60 | 16.76 | 1,008,100 | +0.22(+1.33%) |
Nov 02, 2004 | 16.48 | 16.98 | 16.45 | 16.54 | 1,553,100 | +0.05(+0.30%) |
Nov 01, 2004 | 16.10 | 16.50 | 16.05 | 16.49 | 2,151,300 | +0.25(+1.54%) |
Oct 29, 2004 | 16.07 | 16.24 | 15.99 | 16.24 | 1,444,900 | +0.09(+0.56%) |
Oct 28, 2004 | 16.20 | 16.22 | 15.96 | 16.15 | 673,300 | -0.05(-0.31%) |
Oct 27, 2004 | 15.98 | 16.31 | 15.81 | 16.20 | 1,766,000 | +0.34(+2.14%) |
Oct 26, 2004 | 15.84 | 15.98 | 15.60 | 15.86 | 1,037,100 | +0.16(+1.02%) |
Oct 25, 2004 | 15.55 | 16.00 | 15.51 | 15.70 | 1,259,600 | -0.02(-0.13%) |
Oct 22, 2004 | 16.41 | 16.53 | 15.65 | 15.72 | 1,336,900 | -0.81(-4.90%) |
Oct 21, 2004 | 16.23 | 16.69 | 15.99 | 16.53 | 1,906,900 | +0.47(+2.93%) |
Oct 20, 2004 | 15.80 | 16.23 | 15.65 | 16.06 | 1,027,700 | +0.15(+0.94%) |
Oct 19, 2004 | 16.43 | 16.50 | 15.90 | 15.91 | 1,298,600 | -0.27(-1.67%) |
Oct 18, 2004 | 16.01 | 16.31 | 15.83 | 16.18 | 1,086,300 | +0.18(+1.12%) |
Oct 15, 2004 | 15.90 | 16.38 | 15.82 | 16.00 | 1,370,100 | -0.06(-0.37%) |
Oct 14, 2004 | 16.43 | 16.43 | 15.94 | 16.06 | 1,216,700 | -0.17(-1.05%) |
Oct 13, 2004 | 16.31 | 16.33 | 15.99 | 16.23 | 1,433,000 | +0.04(+0.25%) |
Oct 12, 2004 | 16.05 | 16.27 | 15.80 | 16.19 | 1,361,000 | -0.07(-0.43%) |
Oct 11, 2004 | 16.24 | 16.37 | 16.01 | 16.26 | 1,432,700 | +0.19(+1.18%) |
Oct 08, 2004 | 16.67 | 16.74 | 15.96 | 16.07 | 793,300 | -0.60(-3.60%) |
Oct 07, 2004 | 16.49 | 16.80 | 16.30 | 16.67 | 2,155,500 | -0.16(-0.95%) |
Oct 06, 2004 | 16.14 | 16.84 | 16.07 | 16.83 | 2,884,100 | +0.51(+3.12%) |
Oct 05, 2004 | 16.54 | 16.80 | 16.23 | 16.32 | 1,433,000 | -0.27(-1.63%) |
Oct 04, 2004 | 16.60 | 16.88 | 16.48 | 16.59 | 1,729,100 | +0.03(+0.18%) |
Oct 01, 2004 | 16.09 | 16.56 | 16.05 | 16.56 | 1,619,200 | +0.80(+5.08%) |
Sep 30, 2004 | 15.73 | 15.83 | 15.54 | 15.76 | 1,158,600 | +0.13(+0.83%) |
Sep 29, 2004 | 15.62 | 15.77 | 15.46 | 15.63 | 1,395,900 | +0.07(+0.45%) |
Sep 28, 2004 | 15.65 | 15.65 | 15.42 | 15.56 | 1,066,400 | -0.01(-0.06%) |
Sep 27, 2004 | 15.79 | 15.84 | 15.48 | 15.57 | 1,804,300 | -0.04(-0.26%) |
Sep 24, 2004 | 15.95 | 16.15 | 15.53 | 15.61 | 2,073,200 | -0.37(-2.32%) |
Sep 23, 2004 | 16.33 | 16.33 | 15.96 | 15.98 | 1,993,800 | -0.23(-1.42%) |
Sep 22, 2004 | 16.62 | 16.66 | 16.07 | 16.21 | 1,473,200 | -0.45(-2.70%) |
Sep 21, 2004 | 16.89 | 16.98 | 16.51 | 16.66 | 1,634,100 | -0.06(-0.36%) |
Sep 20, 2004 | 16.97 | 17.01 | 16.67 | 16.72 | 1,629,500 | -0.29(-1.70%) |
Sep 17, 2004 | 17.04 | 17.20 | 16.82 | 17.01 | 1,818,200 | +0.13(+0.77%) |
Sep 16, 2004 | 16.79 | 17.00 | 16.73 | 16.88 | 1,378,100 | +0.28(+1.69%) |
Sep 15, 2004 | 16.86 | 16.99 | 16.54 | 16.60 | 1,593,700 | -0.32(-1.89%) |
Sep 14, 2004 | 16.94 | 17.07 | 16.76 | 16.92 | 1,500,700 | +0.09(+0.53%) |
Sep 13, 2004 | 17.15 | 17.20 | 16.73 | 16.83 | 1,775,400 | -0.02(-0.12%) |
Sep 10, 2004 | 16.51 | 16.88 | 16.45 | 16.85 | 2,058,700 | +0.39(+2.37%) |
Sep 09, 2004 | 16.47 | 16.54 | 16.25 | 16.46 | 1,496,300 | +0.27(+1.67%) |
Sep 08, 2004 | 15.99 | 16.30 | 15.90 | 16.19 | 1,436,400 | +0.09(+0.56%) |
Sep 07, 2004 | 15.97 | 16.16 | 15.93 | 16.10 | 1,897,300 | +0.10(+0.63%) |
Sep 03, 2004 | 16.02 | 16.36 | 15.91 | 16.00 | 2,428,700 | -0.10(-0.62%) |
Sep 02, 2004 | 16.03 | 16.16 | 15.79 | 16.10 | 2,818,100 | +0.30(+1.90%) |