Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.50 | 16.62 | 16.12 | 16.18 | 332,600 | -0.46(-2.79%) |
Nov 29, 2004 | 16.22 | 16.65 | 16.20 | 16.64 | 242,400 | +0.32(+1.98%) |
Nov 26, 2004 | 16.41 | 16.52 | 16.32 | 16.32 | 12,400 | -0.15(-0.91%) |
Nov 24, 2004 | 16.05 | 16.55 | 16.05 | 16.47 | 95,400 | +0.29(+1.76%) |
Nov 23, 2004 | 16.62 | 16.62 | 16.05 | 16.18 | 186,400 | -0.39(-2.34%) |
Nov 22, 2004 | 16.27 | 16.57 | 15.97 | 16.57 | 185,600 | +0.28(+1.72%) |
Nov 19, 2004 | 16.23 | 16.34 | 16.14 | 16.29 | 195,200 | +0.02(+0.11%) |
Nov 18, 2004 | 16.19 | 16.35 | 16.16 | 16.27 | 115,000 | -0.04(-0.23%) |
Nov 17, 2004 | 16.32 | 16.49 | 16.23 | 16.31 | 178,400 | +0.10(+0.60%) |
Nov 16, 2004 | 16.25 | 16.47 | 16.20 | 16.21 | 173,600 | -0.16(-0.99%) |
Nov 15, 2004 | 16.70 | 16.77 | 16.29 | 16.38 | 186,000 | -0.26(-1.55%) |
Nov 12, 2004 | 16.50 | 16.80 | 16.04 | 16.63 | 382,200 | +0.16(+0.99%) |
Nov 11, 2004 | 15.84 | 16.50 | 15.84 | 16.47 | 195,400 | +0.42(+2.62%) |
Nov 10, 2004 | 16.15 | 16.39 | 15.85 | 16.05 | 214,000 | -0.16(-0.97%) |
Nov 09, 2004 | 15.94 | 16.28 | 15.94 | 16.21 | 411,400 | +0.24(+1.52%) |
Nov 08, 2004 | 16.45 | 16.45 | 15.96 | 15.96 | 314,800 | -0.48(-2.95%) |
Nov 05, 2004 | 16.26 | 16.75 | 15.88 | 16.45 | 687,000 | +0.68(+4.33%) |
Nov 04, 2004 | 15.28 | 15.87 | 15.21 | 15.77 | 525,800 | +0.50(+3.29%) |
Nov 03, 2004 | 15.06 | 15.34 | 15.06 | 15.27 | 314,000 | +0.25(+1.63%) |
Nov 02, 2004 | 14.95 | 15.08 | 14.89 | 15.02 | 580,400 | +0.03(+0.17%) |
Nov 01, 2004 | 15.58 | 15.75 | 14.88 | 14.99 | 670,200 | -0.49(-3.15%) |
Oct 29, 2004 | 16.61 | 16.71 | 15.21 | 15.48 | 1,549,800 | -2.04(-11.65%) |
Oct 28, 2004 | 17.60 | 17.73 | 17.44 | 17.52 | 216,400 | -0.11(-0.64%) |
Oct 27, 2004 | 17.41 | 17.82 | 17.18 | 17.64 | 327,200 | +0.26(+1.51%) |
Oct 26, 2004 | 17.70 | 17.73 | 17.12 | 17.38 | 389,400 | -0.39(-2.22%) |
Oct 25, 2004 | 17.77 | 17.90 | 17.55 | 17.77 | 260,400 | -0.01(-0.07%) |
Oct 22, 2004 | 18.12 | 18.28 | 17.63 | 17.78 | 259,600 | -0.40(-2.20%) |
Oct 21, 2004 | 18.04 | 18.25 | 17.89 | 18.18 | 131,600 | +0.18(+1.01%) |
Oct 20, 2004 | 17.93 | 18.03 | 17.80 | 18.00 | 129,600 | +0.00(+0.00%) |
Oct 19, 2004 | 18.38 | 18.44 | 17.86 | 18.00 | 268,200 | -0.37(-2.00%) |
Oct 18, 2004 | 18.11 | 18.67 | 17.75 | 18.37 | 281,800 | +0.41(+2.30%) |
Oct 15, 2004 | 17.61 | 18.29 | 17.55 | 17.95 | 313,800 | +0.27(+1.54%) |
Oct 14, 2004 | 17.74 | 17.79 | 17.58 | 17.68 | 192,000 | -0.07(-0.41%) |
Oct 13, 2004 | 17.81 | 17.98 | 17.71 | 17.75 | 391,800 | -0.07(-0.38%) |
Oct 12, 2004 | 17.87 | 17.90 | 17.64 | 17.82 | 289,200 | -0.08(-0.45%) |
Oct 11, 2004 | 17.93 | 17.98 | 17.50 | 17.90 | 213,200 | +0.07(+0.41%) |
Oct 08, 2004 | 17.75 | 17.99 | 17.65 | 17.83 | 516,800 | +0.05(+0.28%) |
Oct 07, 2004 | 17.86 | 17.89 | 17.39 | 17.78 | 552,200 | +0.66(+3.86%) |
Oct 06, 2004 | 16.95 | 17.16 | 16.68 | 17.12 | 128,600 | +0.24(+1.42%) |
Oct 05, 2004 | 16.81 | 16.95 | 16.76 | 16.88 | 277,400 | +0.00(+0.03%) |
Oct 04, 2004 | 16.75 | 16.95 | 16.66 | 16.88 | 182,400 | +0.23(+1.41%) |
Oct 01, 2004 | 16.00 | 16.72 | 16.00 | 16.64 | 192,800 | +0.69(+4.33%) |
Sep 30, 2004 | 16.15 | 16.23 | 15.89 | 15.95 | 161,200 | -0.37(-2.28%) |
Sep 29, 2004 | 15.52 | 16.32 | 15.47 | 16.32 | 226,000 | +0.76(+4.90%) |
Sep 28, 2004 | 15.54 | 15.62 | 15.25 | 15.56 | 284,600 | +0.07(+0.44%) |
Sep 27, 2004 | 16.00 | 16.03 | 15.49 | 15.49 | 205,800 | -0.51(-3.17%) |
Sep 24, 2004 | 16.09 | 16.21 | 16.00 | 16.00 | 87,400 | -0.14(-0.90%) |
Sep 23, 2004 | 16.05 | 16.25 | 16.00 | 16.14 | 154,400 | +0.11(+0.70%) |
Sep 22, 2004 | 16.92 | 17.00 | 15.81 | 16.03 | 576,800 | -1.05(-6.12%) |
Sep 21, 2004 | 16.97 | 17.20 | 16.83 | 17.08 | 183,200 | +0.14(+0.80%) |
Sep 20, 2004 | 16.60 | 17.10 | 16.48 | 16.94 | 215,200 | +0.33(+1.97%) |
Sep 17, 2004 | 16.81 | 16.83 | 16.25 | 16.61 | 227,400 | +0.10(+0.62%) |
Sep 16, 2004 | 16.57 | 16.79 | 16.47 | 16.51 | 125,000 | -0.05(-0.32%) |
Sep 15, 2004 | 16.73 | 16.73 | 16.38 | 16.57 | 172,800 | -0.11(-0.69%) |
Sep 14, 2004 | 16.91 | 16.91 | 16.53 | 16.68 | 259,800 | -0.20(-1.18%) |
Sep 13, 2004 | 16.64 | 17.20 | 16.62 | 16.88 | 534,200 | +0.32(+1.96%) |
Sep 10, 2004 | 16.06 | 16.55 | 15.93 | 16.55 | 465,400 | +0.59(+3.68%) |
Sep 09, 2004 | 15.85 | 16.17 | 15.78 | 15.97 | 307,800 | +0.13(+0.82%) |
Sep 08, 2004 | 15.21 | 16.06 | 15.21 | 15.84 | 682,368 | +0.60(+3.94%) |
Sep 07, 2004 | 15.26 | 15.48 | 15.06 | 15.24 | 226,600 | -0.01(-0.07%) |
Sep 03, 2004 | 15.25 | 15.43 | 14.91 | 15.25 | 137,000 | -0.14(-0.93%) |
Sep 02, 2004 | 14.98 | 15.39 | 14.98 | 15.39 | 194,000 | +0.36(+2.38%) |