Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.72 | 23.75 | 23.10 | 23.11 | 2,051,400 | -0.46(-1.95%) |
Nov 29, 2004 | 22.86 | 24.62 | 22.71 | 23.57 | 7,954,200 | +1.40(+6.31%) |
Nov 26, 2004 | 22.06 | 22.41 | 21.95 | 22.17 | 868,600 | +0.19(+0.86%) |
Nov 24, 2004 | 22.28 | 22.28 | 21.66 | 21.98 | 1,465,100 | -0.10(-0.45%) |
Nov 23, 2004 | 22.22 | 22.73 | 21.85 | 22.08 | 3,758,200 | +0.16(+0.73%) |
Nov 22, 2004 | 20.62 | 22.90 | 20.40 | 21.92 | 6,370,500 | +1.24(+6.00%) |
Nov 19, 2004 | 21.41 | 21.78 | 20.64 | 20.68 | 2,186,400 | -0.80(-3.72%) |
Nov 18, 2004 | 20.89 | 21.85 | 20.65 | 21.48 | 3,094,100 | +0.36(+1.70%) |
Nov 17, 2004 | 22.08 | 22.55 | 20.85 | 21.12 | 8,257,100 | -0.35(-1.63%) |
Nov 16, 2004 | 19.65 | 22.79 | 19.46 | 21.47 | 20,520,200 | +2.63(+13.96%) |
Nov 15, 2004 | 19.15 | 19.64 | 18.20 | 18.84 | 5,555,800 | -0.26(-1.36%) |
Nov 12, 2004 | 17.25 | 19.82 | 17.10 | 19.10 | 6,509,400 | +1.84(+10.66%) |
Nov 11, 2004 | 17.30 | 17.35 | 17.18 | 17.26 | 608,700 | +0.05(+0.29%) |
Nov 10, 2004 | 17.37 | 17.49 | 17.12 | 17.21 | 897,200 | -0.06(-0.35%) |
Nov 09, 2004 | 17.27 | 17.78 | 17.00 | 17.27 | 1,203,700 | -0.15(-0.86%) |
Nov 08, 2004 | 17.26 | 17.88 | 17.16 | 17.42 | 972,600 | +0.17(+0.99%) |
Nov 05, 2004 | 17.11 | 17.39 | 16.92 | 17.25 | 1,102,300 | +0.35(+2.07%) |
Nov 04, 2004 | 16.75 | 16.99 | 16.56 | 16.90 | 1,005,900 | +0.12(+0.72%) |
Nov 03, 2004 | 17.38 | 17.44 | 16.71 | 16.78 | 948,200 | -0.10(-0.59%) |
Nov 02, 2004 | 17.09 | 17.18 | 16.82 | 16.88 | 797,100 | -0.29(-1.69%) |
Nov 01, 2004 | 17.01 | 17.29 | 16.90 | 17.17 | 1,088,800 | -0.01(-0.06%) |
Oct 29, 2004 | 17.04 | 17.31 | 16.76 | 17.18 | 1,367,300 | +0.18(+1.06%) |
Oct 28, 2004 | 16.90 | 17.40 | 16.90 | 17.00 | 1,038,100 | +0.09(+0.53%) |
Oct 27, 2004 | 16.71 | 16.98 | 16.66 | 16.91 | 1,357,800 | +0.40(+2.42%) |
Oct 26, 2004 | 16.68 | 16.91 | 16.40 | 16.51 | 815,300 | -0.11(-0.66%) |
Oct 25, 2004 | 16.12 | 17.09 | 16.10 | 16.62 | 1,636,800 | +0.08(+0.48%) |
Oct 22, 2004 | 17.97 | 17.97 | 16.29 | 16.54 | 3,748,800 | -1.31(-7.34%) |
Oct 21, 2004 | 17.75 | 18.10 | 17.45 | 17.85 | 2,629,800 | +0.25(+1.39%) |
Oct 20, 2004 | 16.68 | 17.85 | 16.41 | 17.61 | 4,587,400 | +1.21(+7.35%) |
Oct 19, 2004 | 16.14 | 16.75 | 16.14 | 16.40 | 2,188,300 | +0.36(+2.24%) |
Oct 18, 2004 | 15.95 | 16.21 | 15.58 | 16.04 | 2,311,800 | +0.24(+1.52%) |
Oct 15, 2004 | 16.04 | 16.55 | 15.62 | 15.80 | 5,144,000 | +0.65(+4.29%) |
Oct 14, 2004 | 15.47 | 15.47 | 14.95 | 15.15 | 1,796,300 | -0.36(-2.32%) |
Oct 13, 2004 | 15.65 | 15.80 | 15.35 | 15.51 | 1,080,300 | +0.28(+1.84%) |
Oct 12, 2004 | 15.45 | 15.60 | 14.87 | 15.23 | 1,832,500 | -0.29(-1.87%) |
Oct 11, 2004 | 15.61 | 15.71 | 15.26 | 15.52 | 636,500 | -0.02(-0.13%) |
Oct 08, 2004 | 16.05 | 16.08 | 15.40 | 15.54 | 1,109,700 | -0.66(-4.07%) |
Oct 07, 2004 | 16.10 | 16.59 | 16.09 | 16.20 | 1,032,000 | +0.01(+0.06%) |
Oct 06, 2004 | 16.30 | 16.30 | 15.91 | 16.19 | 860,900 | +0.01(+0.06%) |
Oct 05, 2004 | 16.29 | 16.34 | 15.89 | 16.18 | 1,065,300 | -0.15(-0.92%) |
Oct 04, 2004 | 16.49 | 16.69 | 16.20 | 16.33 | 1,142,400 | +0.26(+1.62%) |
Oct 01, 2004 | 15.72 | 16.50 | 15.59 | 16.07 | 1,564,000 | +0.38(+2.42%) |
Sep 30, 2004 | 15.65 | 16.19 | 15.47 | 15.69 | 1,144,400 | +0.07(+0.45%) |
Sep 29, 2004 | 15.45 | 16.01 | 15.37 | 15.62 | 950,400 | +0.12(+0.77%) |
Sep 28, 2004 | 15.82 | 15.87 | 15.30 | 15.50 | 968,400 | -0.25(-1.59%) |
Sep 27, 2004 | 15.92 | 16.23 | 15.34 | 15.75 | 1,792,300 | -0.38(-2.36%) |
Sep 24, 2004 | 16.74 | 16.89 | 16.10 | 16.13 | 1,149,400 | -0.56(-3.36%) |
Sep 23, 2004 | 16.50 | 16.81 | 16.17 | 16.69 | 1,445,200 | +0.43(+2.64%) |
Sep 22, 2004 | 16.82 | 16.90 | 16.15 | 16.26 | 1,725,600 | -0.71(-4.18%) |
Sep 21, 2004 | 17.44 | 17.44 | 16.67 | 16.97 | 2,643,700 | -0.01(-0.06%) |
Sep 20, 2004 | 15.61 | 17.45 | 15.58 | 16.98 | 7,318,000 | +1.48(+9.55%) |
Sep 17, 2004 | 15.62 | 15.82 | 15.30 | 15.50 | 1,530,400 | -0.13(-0.83%) |
Sep 16, 2004 | 15.53 | 16.45 | 15.36 | 15.63 | 6,104,200 | +0.32(+2.06%) |
Sep 15, 2004 | 13.79 | 15.93 | 13.52 | 15.31 | 8,209,500 | +1.42(+10.26%) |
Sep 14, 2004 | 14.08 | 14.10 | 13.60 | 13.89 | 706,600 | -0.19(-1.35%) |
Sep 13, 2004 | 13.67 | 14.40 | 13.53 | 14.08 | 1,698,400 | +0.50(+3.68%) |
Sep 10, 2004 | 13.21 | 13.80 | 13.21 | 13.58 | 1,196,300 | +0.35(+2.65%) |
Sep 09, 2004 | 12.85 | 13.43 | 12.83 | 13.23 | 1,103,600 | +0.43(+3.36%) |
Sep 08, 2004 | 12.52 | 12.85 | 12.34 | 12.80 | 820,900 | +0.11(+0.87%) |
Sep 07, 2004 | 12.90 | 13.00 | 12.62 | 12.69 | 740,800 | -0.02(-0.16%) |
Sep 03, 2004 | 12.91 | 13.10 | 12.66 | 12.71 | 1,191,300 | -0.58(-4.36%) |
Sep 02, 2004 | 13.32 | 13.41 | 13.16 | 13.29 | 649,400 | -0.02(-0.15%) |