Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.05 | 26.73 | 23.90 | 25.08 | 398,200 | +1.19(+4.98%) |
Nov 29, 2004 | 23.53 | 24.28 | 22.88 | 23.89 | 125,700 | +0.97(+4.23%) |
Nov 26, 2004 | 22.08 | 22.93 | 22.08 | 22.92 | 9,900 | +0.11(+0.48%) |
Nov 24, 2004 | 22.50 | 22.81 | 22.12 | 22.81 | 82,400 | +0.32(+1.42%) |
Nov 23, 2004 | 22.30 | 22.49 | 22.06 | 22.49 | 40,000 | +0.26(+1.17%) |
Nov 22, 2004 | 21.58 | 22.23 | 21.01 | 22.23 | 93,700 | +0.75(+3.49%) |
Nov 19, 2004 | 20.95 | 21.77 | 20.95 | 21.48 | 55,500 | +0.33(+1.56%) |
Nov 18, 2004 | 21.08 | 21.50 | 21.00 | 21.15 | 54,400 | +0.15(+0.71%) |
Nov 17, 2004 | 21.04 | 21.28 | 20.76 | 21.00 | 31,200 | +0.13(+0.62%) |
Nov 16, 2004 | 20.50 | 21.07 | 20.50 | 20.87 | 22,600 | +0.00(+0.00%) |
Nov 15, 2004 | 20.97 | 21.08 | 20.49 | 20.87 | 55,600 | +0.35(+1.71%) |
Nov 12, 2004 | 20.20 | 20.99 | 20.14 | 20.52 | 138,000 | +0.23(+1.13%) |
Nov 11, 2004 | 19.99 | 20.70 | 19.96 | 20.29 | 57,400 | -0.32(-1.55%) |
Nov 10, 2004 | 19.73 | 20.85 | 19.73 | 20.61 | 122,600 | +0.87(+4.41%) |
Nov 09, 2004 | 19.40 | 19.95 | 19.40 | 19.74 | 47,800 | +0.16(+0.82%) |
Nov 08, 2004 | 20.24 | 20.24 | 19.35 | 19.58 | 35,900 | -0.46(-2.30%) |
Nov 05, 2004 | 20.24 | 20.24 | 19.48 | 20.04 | 92,800 | +0.03(+0.15%) |
Nov 04, 2004 | 19.75 | 20.49 | 19.31 | 20.01 | 91,700 | +0.28(+1.42%) |
Nov 03, 2004 | 18.86 | 19.75 | 18.86 | 19.73 | 166,400 | +0.24(+1.23%) |
Nov 02, 2004 | 19.09 | 19.64 | 19.05 | 19.49 | 101,900 | +0.22(+1.14%) |
Nov 01, 2004 | 18.35 | 19.55 | 18.00 | 19.27 | 109,200 | +0.50(+2.64%) |
Oct 29, 2004 | 19.50 | 19.50 | 18.54 | 18.77 | 87,900 | -0.68(-3.47%) |
Oct 28, 2004 | 19.50 | 19.50 | 19.02 | 19.45 | 53,200 | -0.05(-0.26%) |
Oct 27, 2004 | 19.96 | 19.96 | 19.21 | 19.50 | 38,900 | -0.07(-0.36%) |
Oct 26, 2004 | 18.89 | 20.34 | 18.62 | 19.57 | 89,700 | +0.63(+3.33%) |
Oct 25, 2004 | 17.90 | 19.50 | 17.83 | 18.94 | 219,200 | +0.42(+2.27%) |
Oct 22, 2004 | 18.91 | 19.05 | 18.52 | 18.52 | 17,500 | -0.53(-2.78%) |
Oct 21, 2004 | 19.10 | 19.15 | 18.52 | 19.05 | 32,500 | +0.26(+1.38%) |
Oct 20, 2004 | 18.55 | 19.00 | 17.87 | 18.79 | 150,200 | +0.29(+1.57%) |
Oct 19, 2004 | 19.05 | 19.05 | 18.25 | 18.50 | 31,200 | -0.33(-1.75%) |
Oct 18, 2004 | 18.88 | 18.99 | 18.29 | 18.83 | 21,300 | -0.01(-0.05%) |
Oct 15, 2004 | 18.69 | 18.91 | 18.40 | 18.84 | 51,200 | +0.38(+2.06%) |
Oct 14, 2004 | 18.81 | 18.81 | 18.46 | 18.46 | 229,100 | -0.18(-0.97%) |
Oct 13, 2004 | 19.02 | 19.75 | 18.34 | 18.64 | 175,400 | -0.84(-4.31%) |
Oct 12, 2004 | 19.25 | 19.73 | 19.18 | 19.48 | 28,500 | -0.27(-1.37%) |
Oct 11, 2004 | 18.76 | 19.77 | 18.76 | 19.75 | 70,100 | +0.59(+3.08%) |
Oct 08, 2004 | 18.44 | 19.65 | 18.44 | 19.16 | 85,000 | +0.36(+1.91%) |
Oct 07, 2004 | 19.10 | 19.30 | 18.71 | 18.80 | 44,800 | -0.25(-1.31%) |
Oct 06, 2004 | 19.05 | 19.10 | 18.94 | 19.05 | 38,800 | +0.06(+0.32%) |
Oct 05, 2004 | 18.90 | 19.05 | 18.82 | 18.99 | 35,400 | +0.00(+0.00%) |
Oct 04, 2004 | 18.75 | 19.00 | 18.51 | 18.99 | 104,200 | +0.32(+1.71%) |
Oct 01, 2004 | 18.31 | 18.77 | 18.31 | 18.67 | 36,200 | -0.18(-0.95%) |
Sep 30, 2004 | 18.86 | 18.96 | 18.42 | 18.85 | 72,800 | +0.00(+0.00%) |
Sep 29, 2004 | 18.78 | 19.25 | 18.66 | 18.85 | 47,200 | -0.14(-0.74%) |
Sep 28, 2004 | 18.80 | 19.00 | 18.60 | 18.99 | 110,700 | +0.43(+2.32%) |
Sep 27, 2004 | 18.41 | 19.05 | 18.41 | 18.56 | 26,500 | -0.23(-1.22%) |
Sep 24, 2004 | 18.41 | 19.00 | 18.41 | 18.79 | 51,100 | +0.18(+0.97%) |
Sep 23, 2004 | 19.07 | 19.07 | 18.50 | 18.61 | 30,900 | -0.29(-1.53%) |
Sep 22, 2004 | 18.65 | 19.00 | 18.38 | 18.90 | 42,300 | -0.10(-0.53%) |
Sep 21, 2004 | 19.22 | 19.22 | 18.42 | 19.00 | 83,500 | +0.37(+1.99%) |
Sep 20, 2004 | 19.88 | 19.88 | 18.41 | 18.63 | 63,400 | -0.57(-2.97%) |
Sep 17, 2004 | 19.21 | 19.75 | 19.04 | 19.20 | 140,800 | +0.13(+0.68%) |
Sep 16, 2004 | 19.05 | 19.24 | 18.80 | 19.07 | 27,500 | +0.01(+0.05%) |
Sep 15, 2004 | 18.77 | 19.13 | 18.62 | 19.06 | 59,600 | +0.71(+3.87%) |
Sep 14, 2004 | 18.89 | 18.89 | 18.08 | 18.35 | 30,500 | -0.31(-1.66%) |
Sep 13, 2004 | 18.65 | 18.84 | 18.60 | 18.66 | 51,600 | +0.01(+0.05%) |
Sep 10, 2004 | 18.64 | 18.83 | 17.95 | 18.65 | 21,600 | +0.45(+2.47%) |
Sep 09, 2004 | 18.25 | 18.85 | 17.65 | 18.20 | 157,700 | +0.25(+1.39%) |
Sep 08, 2004 | 17.20 | 18.00 | 17.20 | 17.95 | 117,700 | +0.47(+2.69%) |
Sep 07, 2004 | 17.49 | 17.49 | 17.01 | 17.48 | 69,392 | +0.22(+1.27%) |
Sep 03, 2004 | 17.29 | 17.38 | 16.93 | 17.26 | 16,000 | -0.04(-0.23%) |
Sep 02, 2004 | 16.99 | 17.55 | 16.94 | 17.30 | 42,100 | +0.16(+0.93%) |