Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.11 | 22.35 | 21.64 | 21.72 | 282,000 | -0.32(-1.45%) |
Nov 29, 2004 | 21.20 | 22.10 | 21.10 | 22.04 | 348,700 | +1.13(+5.40%) |
Nov 26, 2004 | 21.05 | 21.05 | 20.90 | 20.91 | 69,800 | +0.09(+0.43%) |
Nov 24, 2004 | 20.86 | 21.00 | 20.36 | 20.82 | 262,700 | +0.21(+1.02%) |
Nov 23, 2004 | 20.75 | 20.76 | 20.25 | 20.61 | 280,900 | -0.09(-0.43%) |
Nov 22, 2004 | 20.99 | 21.00 | 20.48 | 20.70 | 197,900 | -0.21(-1.00%) |
Nov 19, 2004 | 20.75 | 21.00 | 20.47 | 20.91 | 119,300 | +0.02(+0.10%) |
Nov 18, 2004 | 21.05 | 21.19 | 20.89 | 20.89 | 87,200 | -0.20(-0.95%) |
Nov 17, 2004 | 20.30 | 21.20 | 20.12 | 21.09 | 247,100 | +0.81(+3.99%) |
Nov 16, 2004 | 20.29 | 20.54 | 19.94 | 20.28 | 153,700 | +0.00(+0.00%) |
Nov 15, 2004 | 20.13 | 20.30 | 20.01 | 20.28 | 142,500 | +0.19(+0.95%) |
Nov 12, 2004 | 20.37 | 20.37 | 19.97 | 20.09 | 254,000 | -0.23(-1.13%) |
Nov 11, 2004 | 20.41 | 20.41 | 20.06 | 20.32 | 134,900 | -0.03(-0.15%) |
Nov 10, 2004 | 20.11 | 20.41 | 20.01 | 20.35 | 181,000 | +0.46(+2.31%) |
Nov 09, 2004 | 20.09 | 20.40 | 19.67 | 19.89 | 209,300 | -0.08(-0.40%) |
Nov 08, 2004 | 20.04 | 20.90 | 19.86 | 19.97 | 337,900 | +0.00(+0.00%) |
Nov 05, 2004 | 19.64 | 20.00 | 19.39 | 19.97 | 400,500 | +0.56(+2.89%) |
Nov 04, 2004 | 19.56 | 19.63 | 19.15 | 19.41 | 187,600 | +0.02(+0.10%) |
Nov 03, 2004 | 19.00 | 19.47 | 18.88 | 19.39 | 677,200 | +0.61(+3.25%) |
Nov 02, 2004 | 18.24 | 18.79 | 18.10 | 18.78 | 693,600 | +0.66(+3.64%) |
Nov 01, 2004 | 17.87 | 18.42 | 17.65 | 18.12 | 822,300 | +0.71(+4.08%) |
Oct 29, 2004 | 16.30 | 17.41 | 16.25 | 17.41 | 765,000 | +1.02(+6.22%) |
Oct 28, 2004 | 15.97 | 16.75 | 15.97 | 16.39 | 513,100 | -0.02(-0.15%) |
Oct 27, 2004 | 16.02 | 16.47 | 16.02 | 16.41 | 216,900 | +0.11(+0.71%) |
Oct 26, 2004 | 15.86 | 16.41 | 15.86 | 16.30 | 219,700 | +0.25(+1.56%) |
Oct 25, 2004 | 16.00 | 16.29 | 15.91 | 16.05 | 75,600 | +0.09(+0.56%) |
Oct 22, 2004 | 15.94 | 16.44 | 15.93 | 15.96 | 157,400 | -0.19(-1.18%) |
Oct 21, 2004 | 16.02 | 17.18 | 15.84 | 16.15 | 914,200 | +0.03(+0.19%) |
Oct 20, 2004 | 15.55 | 16.12 | 15.51 | 16.12 | 136,700 | +0.54(+3.47%) |
Oct 19, 2004 | 15.78 | 15.89 | 15.50 | 15.58 | 314,100 | -0.32(-2.01%) |
Oct 18, 2004 | 16.05 | 16.32 | 15.76 | 15.90 | 254,900 | -0.16(-1.00%) |
Oct 15, 2004 | 16.00 | 16.20 | 15.98 | 16.06 | 230,000 | +0.05(+0.31%) |
Oct 14, 2004 | 16.08 | 16.23 | 15.99 | 16.01 | 105,800 | -0.28(-1.72%) |
Oct 13, 2004 | 16.32 | 16.50 | 15.80 | 16.29 | 210,000 | -0.10(-0.61%) |
Oct 12, 2004 | 16.16 | 16.49 | 16.10 | 16.39 | 121,900 | +0.15(+0.92%) |
Oct 11, 2004 | 16.20 | 16.29 | 16.13 | 16.24 | 129,200 | +0.04(+0.25%) |
Oct 08, 2004 | 16.25 | 16.35 | 16.15 | 16.20 | 113,100 | -0.04(-0.25%) |
Oct 07, 2004 | 16.30 | 16.61 | 16.21 | 16.24 | 120,200 | -0.42(-2.52%) |
Oct 06, 2004 | 16.30 | 16.73 | 16.03 | 16.66 | 186,400 | +0.37(+2.27%) |
Oct 05, 2004 | 16.17 | 16.65 | 16.17 | 16.29 | 197,300 | +0.03(+0.18%) |
Oct 04, 2004 | 16.56 | 16.64 | 16.17 | 16.26 | 157,700 | -0.27(-1.63%) |
Oct 01, 2004 | 16.23 | 16.55 | 16.06 | 16.53 | 237,900 | +0.43(+2.67%) |
Sep 30, 2004 | 15.74 | 16.25 | 15.71 | 16.10 | 321,300 | +0.30(+1.90%) |
Sep 29, 2004 | 15.28 | 15.89 | 15.28 | 15.80 | 225,100 | +0.30(+1.94%) |
Sep 28, 2004 | 15.45 | 15.73 | 15.28 | 15.50 | 397,800 | -0.23(-1.46%) |
Sep 27, 2004 | 15.87 | 15.93 | 15.59 | 15.73 | 136,500 | -0.26(-1.63%) |
Sep 24, 2004 | 15.93 | 16.15 | 15.85 | 15.99 | 169,800 | -0.01(-0.06%) |
Sep 23, 2004 | 15.75 | 16.12 | 15.45 | 16.00 | 204,500 | +0.35(+2.24%) |
Sep 22, 2004 | 16.17 | 16.18 | 15.64 | 15.65 | 180,600 | -0.50(-3.10%) |
Sep 21, 2004 | 15.71 | 16.20 | 15.70 | 16.15 | 405,700 | +0.41(+2.60%) |
Sep 20, 2004 | 15.28 | 16.00 | 15.27 | 15.74 | 499,900 | -0.57(-3.49%) |
Sep 17, 2004 | 16.67 | 16.70 | 16.15 | 16.31 | 211,500 | -0.33(-1.98%) |
Sep 16, 2004 | 16.75 | 16.75 | 16.47 | 16.64 | 197,700 | +0.12(+0.73%) |
Sep 15, 2004 | 16.69 | 16.74 | 16.30 | 16.52 | 318,200 | -0.30(-1.78%) |
Sep 14, 2004 | 16.81 | 16.89 | 16.20 | 16.82 | 257,400 | +0.12(+0.72%) |
Sep 13, 2004 | 16.89 | 17.22 | 16.60 | 16.70 | 352,600 | +0.00(+0.00%) |
Sep 10, 2004 | 16.40 | 16.80 | 16.36 | 16.70 | 351,700 | +0.35(+2.14%) |
Sep 09, 2004 | 15.96 | 16.49 | 15.72 | 16.35 | 353,300 | +0.64(+4.07%) |
Sep 08, 2004 | 15.65 | 15.84 | 15.48 | 15.71 | 195,900 | +0.13(+0.83%) |
Sep 07, 2004 | 15.47 | 15.85 | 15.40 | 15.58 | 320,400 | +0.20(+1.31%) |
Sep 03, 2004 | 15.44 | 15.50 | 15.00 | 15.38 | 353,500 | -0.04(-0.27%) |
Sep 02, 2004 | 15.11 | 15.43 | 15.05 | 15.42 | 575,600 | +0.45(+3.01%) |