Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.07 | 20.73 | 19.93 | 20.68 | 140,700 | +0.43(+2.12%) |
Nov 29, 2004 | 20.63 | 20.63 | 19.91 | 20.25 | 300,800 | -0.12(-0.59%) |
Nov 26, 2004 | 20.71 | 20.80 | 20.37 | 20.37 | 88,400 | -0.27(-1.31%) |
Nov 24, 2004 | 20.95 | 21.20 | 19.92 | 20.64 | 272,200 | -0.18(-0.86%) |
Nov 23, 2004 | 20.89 | 21.09 | 20.16 | 20.82 | 98,600 | +0.01(+0.05%) |
Nov 22, 2004 | 19.66 | 20.89 | 19.66 | 20.81 | 245,300 | +0.86(+4.31%) |
Nov 19, 2004 | 20.47 | 20.74 | 19.69 | 19.95 | 222,600 | -0.73(-3.53%) |
Nov 18, 2004 | 20.84 | 20.84 | 20.41 | 20.68 | 48,100 | -0.06(-0.29%) |
Nov 17, 2004 | 20.76 | 21.14 | 20.31 | 20.74 | 114,800 | +0.09(+0.44%) |
Nov 16, 2004 | 20.95 | 21.33 | 20.61 | 20.65 | 138,700 | -0.43(-2.04%) |
Nov 15, 2004 | 21.23 | 21.23 | 20.75 | 21.08 | 129,800 | -0.04(-0.19%) |
Nov 12, 2004 | 20.58 | 21.39 | 20.09 | 21.12 | 142,000 | +0.41(+1.98%) |
Nov 11, 2004 | 20.71 | 20.90 | 20.49 | 20.71 | 135,200 | -0.14(-0.67%) |
Nov 10, 2004 | 20.12 | 20.85 | 20.12 | 20.85 | 187,900 | +0.54(+2.66%) |
Nov 09, 2004 | 20.05 | 20.31 | 19.80 | 20.31 | 290,400 | +0.13(+0.64%) |
Nov 08, 2004 | 19.86 | 20.18 | 19.43 | 20.18 | 174,600 | +0.19(+0.95%) |
Nov 05, 2004 | 19.64 | 20.58 | 19.41 | 19.99 | 177,900 | +0.73(+3.79%) |
Nov 04, 2004 | 18.13 | 19.40 | 17.81 | 19.26 | 564,900 | +1.17(+6.47%) |
Nov 03, 2004 | 17.92 | 18.39 | 17.66 | 18.09 | 167,200 | +0.62(+3.55%) |
Nov 02, 2004 | 18.17 | 18.34 | 17.27 | 17.47 | 176,900 | -0.75(-4.12%) |
Nov 01, 2004 | 17.89 | 18.22 | 17.55 | 18.22 | 79,600 | +0.38(+2.10%) |
Oct 29, 2004 | 17.89 | 17.99 | 17.28 | 17.84 | 122,400 | -0.21(-1.19%) |
Oct 28, 2004 | 17.98 | 18.12 | 17.86 | 18.06 | 93,200 | -0.10(-0.55%) |
Oct 27, 2004 | 17.38 | 18.19 | 17.37 | 18.16 | 195,400 | +0.82(+4.73%) |
Oct 26, 2004 | 16.93 | 17.37 | 16.80 | 17.34 | 102,100 | +0.45(+2.66%) |
Oct 25, 2004 | 16.93 | 17.25 | 16.77 | 16.89 | 94,400 | -0.09(-0.53%) |
Oct 22, 2004 | 17.50 | 17.55 | 16.85 | 16.98 | 102,600 | -0.38(-2.19%) |
Oct 21, 2004 | 17.23 | 17.59 | 16.98 | 17.36 | 120,100 | +0.03(+0.17%) |
Oct 20, 2004 | 17.40 | 17.50 | 17.23 | 17.33 | 96,000 | -0.07(-0.40%) |
Oct 19, 2004 | 17.91 | 18.34 | 17.32 | 17.40 | 97,300 | -0.66(-3.65%) |
Oct 18, 2004 | 17.53 | 18.41 | 17.50 | 18.06 | 111,200 | +0.62(+3.56%) |
Oct 15, 2004 | 17.02 | 17.60 | 16.61 | 17.44 | 124,200 | +0.47(+2.77%) |
Oct 14, 2004 | 17.02 | 17.43 | 16.90 | 16.97 | 92,900 | -0.14(-0.82%) |
Oct 13, 2004 | 18.03 | 18.16 | 17.11 | 17.11 | 117,700 | -0.90(-5.00%) |
Oct 12, 2004 | 18.24 | 18.24 | 17.75 | 18.01 | 203,100 | -0.34(-1.85%) |
Oct 11, 2004 | 17.83 | 18.35 | 17.83 | 18.35 | 70,500 | +0.61(+3.44%) |
Oct 08, 2004 | 17.77 | 18.23 | 17.67 | 17.74 | 202,000 | -0.16(-0.89%) |
Oct 07, 2004 | 18.80 | 18.81 | 17.78 | 17.90 | 143,700 | -0.99(-5.24%) |
Oct 06, 2004 | 18.31 | 18.99 | 18.31 | 18.89 | 155,700 | +0.69(+3.79%) |
Oct 05, 2004 | 18.63 | 18.84 | 18.15 | 18.20 | 219,800 | -0.64(-3.40%) |
Oct 04, 2004 | 18.77 | 19.20 | 18.56 | 18.84 | 129,600 | +0.11(+0.59%) |
Oct 01, 2004 | 18.07 | 18.77 | 17.96 | 18.73 | 216,400 | +0.73(+4.06%) |
Sep 30, 2004 | 18.03 | 18.42 | 17.81 | 18.00 | 308,700 | -0.08(-0.44%) |
Sep 29, 2004 | 18.00 | 18.23 | 17.94 | 18.08 | 147,200 | +0.07(+0.39%) |
Sep 28, 2004 | 17.12 | 18.14 | 17.00 | 18.01 | 198,000 | +0.90(+5.26%) |
Sep 27, 2004 | 17.90 | 18.00 | 17.00 | 17.11 | 138,700 | -0.82(-4.57%) |
Sep 24, 2004 | 17.27 | 18.07 | 17.16 | 17.93 | 136,200 | +0.76(+4.43%) |
Sep 23, 2004 | 17.34 | 17.60 | 17.06 | 17.17 | 65,100 | -0.09(-0.52%) |
Sep 22, 2004 | 18.35 | 18.35 | 17.20 | 17.26 | 211,800 | -1.14(-6.20%) |
Sep 21, 2004 | 17.84 | 18.52 | 17.81 | 18.40 | 61,400 | +0.54(+3.02%) |
Sep 20, 2004 | 18.03 | 18.13 | 17.80 | 17.86 | 110,600 | -0.18(-1.00%) |
Sep 17, 2004 | 18.20 | 18.73 | 17.85 | 18.04 | 261,200 | -0.27(-1.47%) |
Sep 16, 2004 | 17.92 | 18.46 | 17.84 | 18.31 | 149,700 | +0.46(+2.58%) |
Sep 15, 2004 | 17.80 | 18.00 | 17.18 | 17.85 | 179,700 | +0.08(+0.45%) |
Sep 14, 2004 | 17.55 | 17.77 | 17.10 | 17.77 | 112,800 | +0.24(+1.37%) |
Sep 13, 2004 | 16.94 | 17.80 | 16.91 | 17.53 | 380,500 | +0.55(+3.24%) |
Sep 10, 2004 | 16.41 | 17.00 | 16.17 | 16.98 | 75,800 | +0.57(+3.47%) |
Sep 09, 2004 | 16.12 | 16.72 | 15.89 | 16.41 | 136,600 | +0.31(+1.93%) |
Sep 08, 2004 | 16.17 | 16.28 | 15.96 | 16.10 | 97,600 | -0.05(-0.31%) |
Sep 07, 2004 | 15.90 | 16.19 | 15.85 | 16.15 | 190,000 | +0.41(+2.60%) |
Sep 03, 2004 | 16.34 | 16.34 | 15.73 | 15.74 | 110,200 | -0.60(-3.67%) |
Sep 02, 2004 | 16.19 | 16.34 | 15.90 | 16.34 | 136,200 | +0.21(+1.30%) |