Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.11 | 26.25 | 24.73 | 25.60 | 1,190,550 | +0.49(+1.94%) |
Nov 29, 2004 | 25.31 | 25.37 | 24.47 | 25.11 | 1,668,450 | -0.37(-1.47%) |
Nov 26, 2004 | 25.96 | 26.43 | 25.44 | 25.49 | 521,850 | -0.31(-1.21%) |
Nov 24, 2004 | 25.53 | 26.67 | 25.07 | 25.80 | 1,800,300 | +0.62(+2.46%) |
Nov 23, 2004 | 23.53 | 25.32 | 23.00 | 25.18 | 2,006,250 | +1.82(+7.79%) |
Nov 22, 2004 | 21.64 | 23.65 | 21.31 | 23.36 | 2,103,150 | +1.91(+8.92%) |
Nov 19, 2004 | 22.45 | 22.71 | 21.31 | 21.45 | 1,188,300 | -1.13(-5.02%) |
Nov 18, 2004 | 22.99 | 23.20 | 22.53 | 22.58 | 792,000 | -0.49(-2.14%) |
Nov 17, 2004 | 23.20 | 23.79 | 22.83 | 23.07 | 783,600 | -0.13(-0.55%) |
Nov 16, 2004 | 24.02 | 24.05 | 22.96 | 23.20 | 740,850 | -0.82(-3.41%) |
Nov 15, 2004 | 23.42 | 24.11 | 23.29 | 24.02 | 859,050 | +0.63(+2.68%) |
Nov 12, 2004 | 22.86 | 23.39 | 22.58 | 23.39 | 966,000 | +0.77(+3.42%) |
Nov 11, 2004 | 22.92 | 23.04 | 22.60 | 22.62 | 590,250 | -0.13(-0.56%) |
Nov 10, 2004 | 22.37 | 22.99 | 22.37 | 22.75 | 567,150 | +0.11(+0.47%) |
Nov 09, 2004 | 22.68 | 22.83 | 22.41 | 22.64 | 354,750 | -0.29(-1.25%) |
Nov 08, 2004 | 23.00 | 23.15 | 22.43 | 22.93 | 845,700 | -0.23(-1.01%) |
Nov 05, 2004 | 23.75 | 23.97 | 22.79 | 23.16 | 1,184,400 | -0.29(-1.25%) |
Nov 04, 2004 | 22.46 | 23.57 | 22.20 | 23.45 | 1,269,900 | +0.89(+3.93%) |
Nov 03, 2004 | 23.00 | 23.25 | 21.97 | 22.57 | 1,158,150 | -0.04(-0.18%) |
Nov 02, 2004 | 22.85 | 22.99 | 22.33 | 22.61 | 1,071,150 | +0.07(+0.33%) |
Nov 01, 2004 | 21.84 | 23.30 | 21.50 | 22.53 | 1,880,250 | +1.44(+6.83%) |
Oct 29, 2004 | 20.73 | 21.32 | 20.71 | 21.09 | 386,400 | +0.07(+0.33%) |
Oct 28, 2004 | 21.31 | 21.94 | 20.83 | 21.02 | 1,108,800 | -0.46(-2.13%) |
Oct 27, 2004 | 19.87 | 21.96 | 19.65 | 21.48 | 1,982,400 | +1.67(+8.41%) |
Oct 26, 2004 | 19.63 | 19.86 | 18.87 | 19.81 | 1,245,900 | +0.39(+2.03%) |
Oct 25, 2004 | 19.67 | 20.13 | 19.29 | 19.42 | 846,300 | -0.51(-2.58%) |
Oct 22, 2004 | 19.72 | 20.93 | 19.57 | 19.93 | 6,080,850 | +2.06(+11.53%) |
Oct 21, 2004 | 17.00 | 18.43 | 16.82 | 17.87 | 1,444,050 | +1.18(+7.07%) |
Oct 20, 2004 | 16.73 | 17.20 | 16.36 | 16.69 | 975,300 | +0.07(+0.44%) |
Oct 19, 2004 | 16.54 | 16.79 | 16.49 | 16.62 | 738,300 | +0.27(+1.63%) |
Oct 18, 2004 | 16.55 | 16.66 | 15.90 | 16.35 | 867,750 | -0.28(-1.68%) |
Oct 15, 2004 | 16.92 | 16.93 | 16.25 | 16.63 | 1,494,300 | -0.23(-1.34%) |
Oct 14, 2004 | 16.66 | 18.67 | 16.51 | 16.86 | 5,257,200 | +0.90(+5.64%) |
Oct 13, 2004 | 15.54 | 16.06 | 15.46 | 15.96 | 637,200 | +0.69(+4.54%) |
Oct 12, 2004 | 15.34 | 15.55 | 14.93 | 15.27 | 451,200 | -0.27(-1.72%) |
Oct 11, 2004 | 15.33 | 15.64 | 14.86 | 15.53 | 340,350 | +0.32(+2.10%) |
Oct 08, 2004 | 15.69 | 15.84 | 15.17 | 15.21 | 440,100 | -0.37(-2.35%) |
Oct 07, 2004 | 16.38 | 16.38 | 15.46 | 15.58 | 724,350 | -0.68(-4.18%) |
Oct 06, 2004 | 15.54 | 16.33 | 15.33 | 16.26 | 835,050 | +0.73(+4.68%) |
Oct 05, 2004 | 15.59 | 15.67 | 15.27 | 15.53 | 724,500 | -0.09(-0.56%) |
Oct 04, 2004 | 14.66 | 15.62 | 14.54 | 15.62 | 1,580,400 | +1.18(+8.17%) |
Oct 01, 2004 | 13.65 | 14.45 | 13.61 | 14.44 | 1,713,000 | +1.00(+7.44%) |
Sep 30, 2004 | 13.37 | 13.57 | 13.21 | 13.44 | 884,550 | +0.05(+0.40%) |
Sep 29, 2004 | 12.73 | 13.39 | 12.69 | 13.39 | 694,350 | +0.66(+5.19%) |
Sep 28, 2004 | 12.78 | 12.87 | 12.47 | 12.73 | 340,500 | -0.01(-0.05%) |
Sep 27, 2004 | 13.09 | 13.15 | 12.60 | 12.73 | 458,400 | -0.43(-3.29%) |
Sep 24, 2004 | 13.44 | 13.49 | 13.17 | 13.17 | 275,250 | -0.29(-2.18%) |
Sep 23, 2004 | 13.73 | 13.73 | 13.21 | 13.46 | 326,100 | -0.18(-1.32%) |
Sep 22, 2004 | 13.79 | 14.00 | 13.34 | 13.64 | 291,150 | -0.35(-2.52%) |
Sep 21, 2004 | 13.44 | 14.00 | 13.44 | 13.99 | 511,500 | +0.41(+2.99%) |
Sep 20, 2004 | 13.67 | 13.87 | 13.33 | 13.59 | 443,850 | -0.03(-0.20%) |
Sep 17, 2004 | 13.39 | 13.67 | 13.12 | 13.61 | 1,935,000 | +0.41(+3.13%) |
Sep 16, 2004 | 12.93 | 13.23 | 12.88 | 13.20 | 663,750 | +0.19(+1.49%) |
Sep 15, 2004 | 12.77 | 13.06 | 12.74 | 13.01 | 539,700 | +0.14(+1.09%) |
Sep 14, 2004 | 12.63 | 12.87 | 12.43 | 12.87 | 320,250 | +0.28(+2.22%) |
Sep 13, 2004 | 12.35 | 12.63 | 12.23 | 12.59 | 204,300 | +0.27(+2.16%) |
Sep 10, 2004 | 11.99 | 12.33 | 11.99 | 12.32 | 195,000 | +0.27(+2.27%) |
Sep 09, 2004 | 11.93 | 12.13 | 11.86 | 12.05 | 516,450 | +0.07(+0.61%) |
Sep 08, 2004 | 11.89 | 12.13 | 11.83 | 11.97 | 429,900 | +0.03(+0.22%) |
Sep 07, 2004 | 11.94 | 12.49 | 11.89 | 11.95 | 408,000 | +0.01(+0.11%) |
Sep 03, 2004 | 12.49 | 12.70 | 11.79 | 11.93 | 676,800 | -0.77(-6.04%) |
Sep 02, 2004 | 12.53 | 12.80 | 12.43 | 12.70 | 326,850 | +0.17(+1.33%) |