Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.20 | 21.39 | 21.05 | 21.35 | 1,212,400 | +0.05(+0.26%) |
Nov 29, 2004 | 21.85 | 21.95 | 20.95 | 21.30 | 1,110,100 | -0.17(-0.79%) |
Nov 26, 2004 | 21.20 | 21.59 | 21.15 | 21.46 | 972,200 | +0.64(+3.05%) |
Nov 24, 2004 | 20.09 | 20.89 | 20.09 | 20.83 | 860,100 | +0.75(+3.76%) |
Nov 23, 2004 | 20.45 | 20.47 | 20.01 | 20.07 | 784,400 | -0.37(-1.81%) |
Nov 22, 2004 | 20.00 | 20.57 | 20.00 | 20.45 | 1,513,500 | +0.54(+2.71%) |
Nov 19, 2004 | 19.55 | 19.95 | 19.45 | 19.91 | 1,209,400 | +0.44(+2.26%) |
Nov 18, 2004 | 19.43 | 19.57 | 19.27 | 19.46 | 979,700 | +0.03(+0.15%) |
Nov 17, 2004 | 18.70 | 19.52 | 18.70 | 19.43 | 1,164,600 | +0.75(+4.04%) |
Nov 16, 2004 | 18.50 | 19.10 | 18.50 | 18.68 | 1,114,700 | +0.18(+0.95%) |
Nov 15, 2004 | 18.70 | 18.75 | 18.38 | 18.50 | 629,500 | -0.20(-1.04%) |
Nov 12, 2004 | 18.09 | 18.95 | 18.07 | 18.70 | 1,158,300 | +0.57(+3.17%) |
Nov 11, 2004 | 18.07 | 18.27 | 18.05 | 18.12 | 623,300 | +0.14(+0.75%) |
Nov 10, 2004 | 17.99 | 18.30 | 17.93 | 17.99 | 1,110,500 | +0.00(+0.03%) |
Nov 09, 2004 | 18.23 | 18.55 | 17.98 | 17.98 | 2,180,100 | -0.32(-1.72%) |
Nov 08, 2004 | 18.61 | 18.68 | 18.25 | 18.30 | 807,300 | -0.30(-1.61%) |
Nov 05, 2004 | 18.73 | 18.90 | 18.52 | 18.60 | 461,500 | -0.19(-1.01%) |
Nov 04, 2004 | 18.50 | 18.86 | 18.43 | 18.79 | 682,800 | +0.29(+1.57%) |
Nov 03, 2004 | 18.18 | 18.65 | 18.18 | 18.50 | 1,536,400 | +0.82(+4.64%) |
Nov 02, 2004 | 17.98 | 18.04 | 17.61 | 17.68 | 950,700 | -0.30(-1.64%) |
Nov 01, 2004 | 18.05 | 18.17 | 17.86 | 17.98 | 1,384,700 | +0.28(+1.55%) |
Oct 29, 2004 | 17.70 | 18.25 | 17.65 | 17.70 | 944,600 | +0.21(+1.23%) |
Oct 28, 2004 | 17.50 | 17.95 | 17.48 | 17.48 | 942,100 | -0.64(-3.53%) |
Oct 27, 2004 | 18.55 | 18.61 | 18.03 | 18.12 | 925,300 | -0.49(-2.63%) |
Oct 26, 2004 | 18.30 | 18.70 | 18.17 | 18.61 | 1,283,300 | +0.64(+3.56%) |
Oct 25, 2004 | 17.91 | 18.16 | 17.82 | 17.98 | 638,700 | +0.08(+0.42%) |
Oct 22, 2004 | 17.66 | 18.00 | 17.64 | 17.90 | 1,074,700 | +0.29(+1.65%) |
Oct 21, 2004 | 17.23 | 17.62 | 17.15 | 17.61 | 791,500 | +0.48(+2.83%) |
Oct 20, 2004 | 16.25 | 17.12 | 16.25 | 17.12 | 1,069,300 | +0.63(+3.82%) |
Oct 19, 2004 | 16.95 | 17.09 | 16.45 | 16.50 | 820,600 | -0.45(-2.68%) |
Oct 18, 2004 | 16.90 | 17.32 | 16.82 | 16.95 | 815,300 | +0.01(+0.06%) |
Oct 15, 2004 | 16.93 | 17.07 | 16.68 | 16.94 | 1,085,600 | -0.03(-0.18%) |
Oct 14, 2004 | 16.89 | 17.36 | 16.84 | 16.97 | 1,324,400 | +0.31(+1.89%) |
Oct 13, 2004 | 17.20 | 17.20 | 16.05 | 16.66 | 2,312,900 | -0.55(-3.20%) |
Oct 12, 2004 | 17.43 | 17.45 | 17.16 | 17.20 | 854,400 | -0.30(-1.69%) |
Oct 11, 2004 | 17.75 | 17.91 | 17.39 | 17.50 | 429,200 | -0.12(-0.71%) |
Oct 08, 2004 | 17.79 | 17.97 | 17.59 | 17.62 | 494,500 | -0.16(-0.87%) |
Oct 07, 2004 | 18.29 | 18.52 | 17.74 | 17.78 | 904,700 | -0.51(-2.79%) |
Oct 06, 2004 | 18.00 | 18.37 | 17.88 | 18.29 | 911,400 | +0.46(+2.58%) |
Oct 05, 2004 | 17.45 | 18.04 | 17.45 | 17.83 | 600,700 | +0.51(+2.97%) |
Oct 04, 2004 | 17.48 | 17.55 | 17.30 | 17.32 | 783,900 | -0.06(-0.37%) |
Oct 01, 2004 | 17.57 | 17.65 | 17.26 | 17.38 | 987,000 | -0.07(-0.37%) |
Sep 30, 2004 | 17.45 | 17.75 | 17.38 | 17.45 | 935,800 | -0.05(-0.31%) |
Sep 29, 2004 | 17.88 | 17.88 | 17.39 | 17.50 | 670,300 | -0.34(-1.93%) |
Sep 28, 2004 | 17.73 | 17.91 | 17.61 | 17.84 | 958,700 | +0.17(+0.99%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.57 | 17.67 | 555,600 | -0.30(-1.70%) |
Sep 24, 2004 | 17.70 | 18.09 | 17.70 | 17.98 | 704,000 | +0.40(+2.25%) |
Sep 23, 2004 | 19.12 | 19.12 | 17.56 | 17.58 | 820,900 | -0.23(-1.26%) |
Sep 22, 2004 | 17.60 | 17.82 | 17.45 | 17.80 | 1,145,800 | +0.25(+1.40%) |
Sep 21, 2004 | 17.34 | 17.66 | 17.30 | 17.56 | 1,393,900 | +0.22(+1.27%) |
Sep 20, 2004 | 17.12 | 17.50 | 17.12 | 17.34 | 829,500 | +0.21(+1.26%) |
Sep 17, 2004 | 17.18 | 17.35 | 17.04 | 17.12 | 452,000 | -0.05(-0.29%) |
Sep 16, 2004 | 17.11 | 17.40 | 17.11 | 17.18 | 408,600 | +0.07(+0.38%) |
Sep 15, 2004 | 17.35 | 17.47 | 17.11 | 17.11 | 392,200 | -0.21(-1.24%) |
Sep 14, 2004 | 17.52 | 17.57 | 17.20 | 17.32 | 669,400 | -0.20(-1.14%) |
Sep 13, 2004 | 17.27 | 17.73 | 17.18 | 17.52 | 1,162,200 | +0.45(+2.67%) |
Sep 10, 2004 | 17.40 | 17.70 | 16.93 | 17.07 | 1,685,600 | -0.22(-1.27%) |
Sep 09, 2004 | 16.55 | 17.48 | 16.50 | 17.29 | 1,275,600 | +0.62(+3.75%) |
Sep 08, 2004 | 16.77 | 17.03 | 16.65 | 16.66 | 344,300 | -0.16(-0.95%) |
Sep 07, 2004 | 16.85 | 16.92 | 16.63 | 16.82 | 568,700 | +0.10(+0.60%) |
Sep 03, 2004 | 16.70 | 16.81 | 16.61 | 16.73 | 415,100 | -0.04(-0.27%) |
Sep 02, 2004 | 16.40 | 16.84 | 16.29 | 16.77 | 649,200 | +0.43(+2.63%) |