Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.75 | 24.13 | 23.49 | 23.90 | 1,075,600 | +0.16(+0.67%) |
Nov 29, 2004 | 23.94 | 24.00 | 22.94 | 23.74 | 1,002,500 | +0.14(+0.59%) |
Nov 26, 2004 | 23.56 | 23.95 | 23.36 | 23.60 | 351,500 | +0.23(+0.99%) |
Nov 24, 2004 | 23.12 | 23.99 | 23.05 | 23.37 | 1,076,400 | +0.81(+3.58%) |
Nov 23, 2004 | 22.49 | 22.66 | 21.80 | 22.56 | 545,500 | +0.34(+1.53%) |
Nov 22, 2004 | 21.86 | 22.34 | 21.56 | 22.22 | 398,400 | +0.12(+0.54%) |
Nov 19, 2004 | 22.27 | 22.49 | 21.72 | 22.10 | 620,100 | -0.25(-1.12%) |
Nov 18, 2004 | 22.34 | 22.50 | 22.26 | 22.35 | 445,700 | +0.07(+0.31%) |
Nov 17, 2004 | 22.49 | 22.80 | 22.05 | 22.28 | 485,900 | -0.07(-0.31%) |
Nov 16, 2004 | 22.79 | 22.79 | 22.00 | 22.35 | 645,000 | -0.42(-1.84%) |
Nov 15, 2004 | 22.92 | 22.92 | 22.24 | 22.77 | 584,600 | -0.08(-0.35%) |
Nov 12, 2004 | 22.79 | 22.95 | 22.50 | 22.85 | 465,000 | +0.00(+0.00%) |
Nov 11, 2004 | 22.71 | 22.98 | 22.31 | 22.85 | 425,800 | +0.24(+1.06%) |
Nov 10, 2004 | 22.92 | 23.00 | 22.37 | 22.61 | 529,300 | -0.17(-0.75%) |
Nov 09, 2004 | 22.54 | 23.34 | 22.52 | 22.78 | 996,000 | +0.28(+1.24%) |
Nov 08, 2004 | 22.51 | 22.74 | 22.30 | 22.50 | 614,900 | +0.20(+0.90%) |
Nov 05, 2004 | 22.53 | 22.85 | 22.30 | 22.30 | 763,400 | -0.04(-0.18%) |
Nov 04, 2004 | 23.10 | 23.14 | 22.19 | 22.34 | 1,290,800 | -0.87(-3.75%) |
Nov 03, 2004 | 23.54 | 23.60 | 22.84 | 23.21 | 1,674,700 | -0.25(-1.07%) |
Nov 02, 2004 | 22.62 | 23.69 | 22.55 | 23.46 | 3,923,600 | +2.16(+10.14%) |
Nov 01, 2004 | 21.18 | 21.37 | 20.88 | 21.30 | 495,300 | +0.12(+0.57%) |
Oct 29, 2004 | 20.98 | 21.27 | 20.83 | 21.18 | 559,300 | +0.05(+0.24%) |
Oct 28, 2004 | 20.96 | 21.22 | 20.85 | 21.13 | 458,700 | -0.08(-0.38%) |
Oct 27, 2004 | 21.00 | 21.50 | 20.53 | 21.21 | 1,092,600 | +0.27(+1.29%) |
Oct 26, 2004 | 20.07 | 20.99 | 20.00 | 20.94 | 1,399,600 | +0.83(+4.13%) |
Oct 25, 2004 | 19.20 | 20.36 | 18.98 | 20.11 | 1,121,300 | +1.02(+5.34%) |
Oct 22, 2004 | 19.61 | 19.68 | 19.00 | 19.09 | 325,000 | -0.56(-2.85%) |
Oct 21, 2004 | 19.09 | 19.72 | 18.95 | 19.65 | 413,100 | +0.51(+2.66%) |
Oct 20, 2004 | 19.04 | 19.39 | 18.75 | 19.14 | 323,700 | +0.05(+0.26%) |
Oct 19, 2004 | 19.59 | 19.64 | 19.05 | 19.09 | 243,300 | -0.36(-1.85%) |
Oct 18, 2004 | 19.43 | 19.58 | 18.91 | 19.45 | 276,600 | +0.09(+0.46%) |
Oct 15, 2004 | 19.59 | 19.59 | 19.21 | 19.36 | 377,500 | -0.08(-0.41%) |
Oct 14, 2004 | 19.61 | 19.66 | 19.26 | 19.44 | 391,900 | -0.13(-0.66%) |
Oct 13, 2004 | 19.67 | 19.96 | 19.13 | 19.57 | 318,000 | +0.03(+0.15%) |
Oct 12, 2004 | 19.47 | 19.87 | 19.11 | 19.54 | 271,500 | -0.03(-0.15%) |
Oct 11, 2004 | 19.63 | 19.71 | 19.27 | 19.57 | 296,900 | +0.04(+0.20%) |
Oct 08, 2004 | 19.63 | 20.05 | 19.43 | 19.53 | 531,600 | -0.15(-0.76%) |
Oct 07, 2004 | 19.76 | 20.10 | 19.46 | 19.68 | 800,300 | -0.20(-1.01%) |
Oct 06, 2004 | 18.81 | 20.09 | 18.79 | 19.88 | 974,100 | +1.22(+6.54%) |
Oct 05, 2004 | 18.96 | 19.15 | 18.64 | 18.66 | 418,200 | -0.35(-1.84%) |
Oct 04, 2004 | 19.30 | 19.49 | 18.96 | 19.01 | 288,400 | -0.13(-0.68%) |
Oct 01, 2004 | 19.19 | 19.22 | 18.44 | 19.14 | 510,500 | +0.04(+0.21%) |
Sep 30, 2004 | 18.99 | 19.19 | 18.76 | 19.10 | 388,300 | +0.15(+0.79%) |
Sep 29, 2004 | 18.99 | 19.10 | 18.76 | 18.95 | 368,800 | +0.05(+0.26%) |
Sep 28, 2004 | 18.70 | 19.06 | 18.42 | 18.90 | 405,500 | +0.30(+1.61%) |
Sep 27, 2004 | 18.97 | 19.07 | 18.60 | 18.60 | 358,700 | -0.38(-2.00%) |
Sep 24, 2004 | 18.80 | 19.34 | 18.74 | 18.98 | 960,300 | -0.52(-2.67%) |
Sep 23, 2004 | 19.60 | 19.65 | 19.37 | 19.50 | 555,900 | +0.21(+1.09%) |
Sep 22, 2004 | 19.50 | 19.62 | 19.15 | 19.29 | 548,400 | -0.26(-1.33%) |
Sep 21, 2004 | 19.42 | 19.63 | 19.35 | 19.55 | 1,050,400 | +0.32(+1.69%) |
Sep 20, 2004 | 18.86 | 19.23 | 18.75 | 19.23 | 948,200 | +0.45(+2.37%) |
Sep 17, 2004 | 18.41 | 18.85 | 18.15 | 18.78 | 1,409,500 | +0.50(+2.74%) |
Sep 16, 2004 | 17.97 | 18.49 | 17.93 | 18.28 | 441,600 | +0.34(+1.90%) |
Sep 15, 2004 | 17.99 | 18.03 | 17.80 | 17.94 | 515,100 | -0.01(-0.06%) |
Sep 14, 2004 | 17.96 | 18.11 | 17.78 | 17.95 | 459,000 | +0.06(+0.34%) |
Sep 13, 2004 | 17.66 | 18.08 | 17.63 | 17.89 | 355,800 | +0.28(+1.59%) |
Sep 10, 2004 | 17.68 | 17.74 | 17.39 | 17.61 | 299,600 | -0.12(-0.68%) |
Sep 09, 2004 | 17.17 | 17.82 | 17.16 | 17.73 | 503,700 | +0.55(+3.20%) |
Sep 08, 2004 | 17.19 | 17.64 | 17.15 | 17.18 | 421,200 | +0.04(+0.23%) |
Sep 07, 2004 | 16.84 | 17.21 | 16.79 | 17.14 | 395,500 | +0.36(+2.15%) |
Sep 03, 2004 | 16.99 | 17.23 | 16.65 | 16.78 | 241,500 | -0.18(-1.06%) |
Sep 02, 2004 | 16.76 | 17.16 | 16.68 | 16.96 | 374,300 | +0.00(+0.00%) |