Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.57 | 18.75 | 18.31 | 18.58 | 691,300 | +0.01(+0.05%) |
Nov 29, 2004 | 18.40 | 18.68 | 18.36 | 18.57 | 512,700 | +0.17(+0.92%) |
Nov 26, 2004 | 18.21 | 18.41 | 18.15 | 18.40 | 262,300 | +0.17(+0.93%) |
Nov 24, 2004 | 18.23 | 18.28 | 18.20 | 18.23 | 238,200 | +0.06(+0.33%) |
Nov 23, 2004 | 18.15 | 18.21 | 17.93 | 18.17 | 385,500 | -0.04(-0.22%) |
Nov 22, 2004 | 18.10 | 18.24 | 17.99 | 18.21 | 419,400 | +0.00(+0.00%) |
Nov 19, 2004 | 17.86 | 18.25 | 17.82 | 18.21 | 391,900 | +0.30(+1.68%) |
Nov 18, 2004 | 17.78 | 17.95 | 17.73 | 17.91 | 581,200 | +0.04(+0.22%) |
Nov 17, 2004 | 17.78 | 18.06 | 17.78 | 17.87 | 549,800 | +0.19(+1.07%) |
Nov 16, 2004 | 17.85 | 17.87 | 17.63 | 17.68 | 453,500 | -0.12(-0.67%) |
Nov 15, 2004 | 17.80 | 17.84 | 17.53 | 17.80 | 378,400 | +0.14(+0.79%) |
Nov 12, 2004 | 17.25 | 17.76 | 17.23 | 17.66 | 691,100 | +0.53(+3.09%) |
Nov 11, 2004 | 17.05 | 17.21 | 16.97 | 17.13 | 375,600 | +0.15(+0.88%) |
Nov 10, 2004 | 16.97 | 17.09 | 16.92 | 16.98 | 563,900 | +0.08(+0.47%) |
Nov 09, 2004 | 16.88 | 17.00 | 16.85 | 16.90 | 218,300 | -0.07(-0.41%) |
Nov 08, 2004 | 17.01 | 17.10 | 16.89 | 16.97 | 463,500 | -0.02(-0.12%) |
Nov 05, 2004 | 17.25 | 17.45 | 16.99 | 16.99 | 534,800 | -0.06(-0.35%) |
Nov 04, 2004 | 17.00 | 17.12 | 16.47 | 17.05 | 443,300 | +0.05(+0.29%) |
Nov 03, 2004 | 17.00 | 17.06 | 16.85 | 17.00 | 453,600 | +0.02(+0.12%) |
Nov 02, 2004 | 16.84 | 17.00 | 16.80 | 16.98 | 578,900 | +0.18(+1.07%) |
Nov 01, 2004 | 16.59 | 16.82 | 16.59 | 16.80 | 567,500 | +0.20(+1.20%) |
Oct 29, 2004 | 16.45 | 16.75 | 16.41 | 16.60 | 488,500 | +0.15(+0.91%) |
Oct 28, 2004 | 17.15 | 17.22 | 16.33 | 16.45 | 540,500 | -0.11(-0.66%) |
Oct 27, 2004 | 16.65 | 16.69 | 16.51 | 16.56 | 272,600 | -0.09(-0.54%) |
Oct 26, 2004 | 16.60 | 16.67 | 16.30 | 16.65 | 353,600 | +0.11(+0.67%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.22 | 16.54 | 493,700 | +0.17(+1.04%) |
Oct 22, 2004 | 16.23 | 16.50 | 16.13 | 16.37 | 459,700 | +0.21(+1.30%) |
Oct 21, 2004 | 16.14 | 16.30 | 16.14 | 16.16 | 308,700 | -0.08(-0.49%) |
Oct 20, 2004 | 16.25 | 16.37 | 16.16 | 16.24 | 311,900 | +0.09(+0.56%) |
Oct 19, 2004 | 16.18 | 16.34 | 16.13 | 16.15 | 231,700 | +0.07(+0.44%) |
Oct 18, 2004 | 16.15 | 16.36 | 16.03 | 16.08 | 451,800 | +0.12(+0.75%) |
Oct 15, 2004 | 15.76 | 16.10 | 15.76 | 15.96 | 527,600 | +0.27(+1.72%) |
Oct 14, 2004 | 15.94 | 16.05 | 15.60 | 15.69 | 322,900 | -0.21(-1.32%) |
Oct 13, 2004 | 16.33 | 16.33 | 15.45 | 15.90 | 716,500 | -0.55(-3.34%) |
Oct 12, 2004 | 16.86 | 16.86 | 16.38 | 16.45 | 440,800 | -0.51(-3.01%) |
Oct 11, 2004 | 17.08 | 17.09 | 16.90 | 16.96 | 144,800 | +0.07(+0.41%) |
Oct 08, 2004 | 17.20 | 17.32 | 16.79 | 16.89 | 445,800 | -0.36(-2.09%) |
Oct 07, 2004 | 17.50 | 17.62 | 17.21 | 17.25 | 437,500 | -0.05(-0.29%) |
Oct 06, 2004 | 17.35 | 17.37 | 16.94 | 17.30 | 728,400 | -0.05(-0.29%) |
Oct 05, 2004 | 17.79 | 17.79 | 17.27 | 17.35 | 491,500 | -0.45(-2.53%) |
Oct 04, 2004 | 17.88 | 17.88 | 17.62 | 17.80 | 408,800 | -0.04(-0.22%) |
Oct 01, 2004 | 17.60 | 18.02 | 17.60 | 17.84 | 534,300 | +0.08(+0.45%) |
Sep 30, 2004 | 17.40 | 18.00 | 17.40 | 17.76 | 611,400 | +0.36(+2.07%) |
Sep 29, 2004 | 17.60 | 17.61 | 17.24 | 17.40 | 454,800 | -0.16(-0.91%) |
Sep 28, 2004 | 17.00 | 17.70 | 16.75 | 17.56 | 1,629,500 | +0.81(+4.84%) |
Sep 27, 2004 | 16.69 | 16.94 | 16.65 | 16.75 | 740,500 | -0.04(-0.24%) |
Sep 24, 2004 | 16.45 | 16.92 | 16.43 | 16.79 | 662,800 | +0.19(+1.14%) |
Sep 23, 2004 | 16.90 | 16.90 | 16.57 | 16.60 | 316,900 | -0.30(-1.78%) |
Sep 22, 2004 | 17.00 | 17.20 | 16.85 | 16.90 | 689,100 | -0.14(-0.82%) |
Sep 21, 2004 | 16.32 | 17.09 | 16.28 | 17.04 | 994,600 | +0.77(+4.73%) |
Sep 20, 2004 | 16.09 | 16.37 | 16.09 | 16.27 | 391,200 | +0.03(+0.18%) |
Sep 17, 2004 | 16.20 | 16.28 | 16.10 | 16.24 | 777,700 | -0.31(-1.87%) |
Sep 16, 2004 | 16.07 | 16.55 | 16.07 | 16.55 | 703,400 | +0.48(+2.99%) |
Sep 15, 2004 | 16.35 | 16.35 | 15.82 | 16.07 | 598,300 | -0.13(-0.80%) |
Sep 14, 2004 | 16.20 | 16.28 | 16.04 | 16.20 | 390,300 | +0.03(+0.19%) |
Sep 13, 2004 | 16.09 | 16.30 | 16.08 | 16.17 | 269,100 | +0.08(+0.50%) |
Sep 10, 2004 | 16.25 | 16.25 | 16.03 | 16.09 | 249,500 | -0.08(-0.49%) |
Sep 09, 2004 | 15.84 | 16.18 | 15.79 | 16.17 | 453,500 | +0.38(+2.41%) |
Sep 08, 2004 | 15.85 | 16.18 | 15.77 | 15.79 | 869,600 | -0.07(-0.44%) |
Sep 07, 2004 | 15.64 | 15.90 | 15.64 | 15.86 | 300,300 | +0.20(+1.28%) |
Sep 03, 2004 | 15.74 | 15.76 | 15.46 | 15.66 | 269,800 | -0.21(-1.32%) |
Sep 02, 2004 | 15.56 | 15.94 | 15.46 | 15.87 | 440,100 | +0.31(+1.99%) |