Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.93 | 19.93 | 19.30 | 19.39 | 528,400 | -0.47(-2.37%) |
Nov 29, 2004 | 20.09 | 20.42 | 19.65 | 19.86 | 349,100 | -0.17(-0.85%) |
Nov 26, 2004 | 20.16 | 20.55 | 20.01 | 20.03 | 139,300 | -0.06(-0.30%) |
Nov 24, 2004 | 20.05 | 20.50 | 20.05 | 20.09 | 235,100 | -0.08(-0.40%) |
Nov 23, 2004 | 20.50 | 20.60 | 20.02 | 20.17 | 259,000 | -0.31(-1.51%) |
Nov 22, 2004 | 20.39 | 20.48 | 20.02 | 20.48 | 161,900 | +0.16(+0.79%) |
Nov 19, 2004 | 20.99 | 21.22 | 20.25 | 20.32 | 343,200 | -0.88(-4.15%) |
Nov 18, 2004 | 20.72 | 21.25 | 20.62 | 21.20 | 241,800 | +0.25(+1.19%) |
Nov 17, 2004 | 20.67 | 21.29 | 20.52 | 20.95 | 349,700 | +0.53(+2.60%) |
Nov 16, 2004 | 20.65 | 20.65 | 20.24 | 20.42 | 252,300 | -0.24(-1.16%) |
Nov 15, 2004 | 19.39 | 21.00 | 19.39 | 20.66 | 849,500 | +1.16(+5.95%) |
Nov 12, 2004 | 19.57 | 19.60 | 19.18 | 19.50 | 375,700 | -0.05(-0.26%) |
Nov 11, 2004 | 19.43 | 19.65 | 19.06 | 19.55 | 424,600 | +0.46(+2.44%) |
Nov 10, 2004 | 19.55 | 19.74 | 19.08 | 19.09 | 374,400 | -0.39(-2.03%) |
Nov 09, 2004 | 19.77 | 19.97 | 19.41 | 19.48 | 479,000 | -0.27(-1.37%) |
Nov 08, 2004 | 19.97 | 20.21 | 19.50 | 19.75 | 510,000 | -0.16(-0.80%) |
Nov 05, 2004 | 19.85 | 20.20 | 19.68 | 19.91 | 338,200 | +0.20(+1.01%) |
Nov 04, 2004 | 19.73 | 19.77 | 19.28 | 19.71 | 381,400 | +0.00(+0.00%) |
Nov 03, 2004 | 20.25 | 20.28 | 19.42 | 19.71 | 303,400 | -0.01(-0.05%) |
Nov 02, 2004 | 19.73 | 20.07 | 19.59 | 19.72 | 256,600 | +0.11(+0.56%) |
Nov 01, 2004 | 19.40 | 19.76 | 19.25 | 19.61 | 306,700 | +0.07(+0.36%) |
Oct 29, 2004 | 19.87 | 19.95 | 19.39 | 19.54 | 442,100 | -0.34(-1.71%) |
Oct 28, 2004 | 19.21 | 19.94 | 19.21 | 19.88 | 655,200 | +0.60(+3.11%) |
Oct 27, 2004 | 18.74 | 19.45 | 18.60 | 19.28 | 666,900 | +0.59(+3.16%) |
Oct 26, 2004 | 18.64 | 18.93 | 18.55 | 18.69 | 494,700 | -0.02(-0.11%) |
Oct 25, 2004 | 18.36 | 19.20 | 18.36 | 18.71 | 409,100 | +0.32(+1.74%) |
Oct 22, 2004 | 18.95 | 19.06 | 18.27 | 18.39 | 560,100 | -0.42(-2.23%) |
Oct 21, 2004 | 18.21 | 19.00 | 17.98 | 18.81 | 719,800 | +0.77(+4.27%) |
Oct 20, 2004 | 18.20 | 18.36 | 17.84 | 18.04 | 699,600 | -0.29(-1.58%) |
Oct 19, 2004 | 18.37 | 18.84 | 18.15 | 18.33 | 802,300 | +0.20(+1.10%) |
Oct 18, 2004 | 17.91 | 18.29 | 17.83 | 18.13 | 1,159,400 | +0.54(+3.07%) |
Oct 15, 2004 | 18.07 | 18.18 | 17.45 | 17.59 | 668,600 | -0.30(-1.68%) |
Oct 14, 2004 | 19.44 | 19.50 | 17.87 | 17.89 | 1,347,300 | -1.71(-8.72%) |
Oct 13, 2004 | 20.17 | 20.50 | 19.50 | 19.60 | 2,231,000 | -2.23(-10.22%) |
Oct 12, 2004 | 21.64 | 22.00 | 21.52 | 21.83 | 351,500 | -0.33(-1.49%) |
Oct 11, 2004 | 22.00 | 22.18 | 21.75 | 22.16 | 270,300 | +0.29(+1.33%) |
Oct 08, 2004 | 22.52 | 22.68 | 21.76 | 21.87 | 742,400 | -0.86(-3.78%) |
Oct 07, 2004 | 22.10 | 23.04 | 22.10 | 22.73 | 639,100 | +0.57(+2.57%) |
Oct 06, 2004 | 22.12 | 22.21 | 21.84 | 22.16 | 234,900 | -0.12(-0.54%) |
Oct 05, 2004 | 22.57 | 22.81 | 22.05 | 22.28 | 393,400 | -0.35(-1.55%) |
Oct 04, 2004 | 22.40 | 22.97 | 22.19 | 22.63 | 449,200 | +0.70(+3.19%) |
Oct 01, 2004 | 21.41 | 22.10 | 21.22 | 21.93 | 307,100 | +0.96(+4.58%) |
Sep 30, 2004 | 21.17 | 21.60 | 20.96 | 20.97 | 221,300 | -0.19(-0.90%) |
Sep 29, 2004 | 20.63 | 21.45 | 20.59 | 21.16 | 266,900 | +0.34(+1.63%) |
Sep 28, 2004 | 20.67 | 20.95 | 20.39 | 20.82 | 355,200 | +0.33(+1.61%) |
Sep 27, 2004 | 20.45 | 20.87 | 20.27 | 20.49 | 418,600 | +0.04(+0.20%) |
Sep 24, 2004 | 20.76 | 21.10 | 20.42 | 20.45 | 353,300 | -0.37(-1.78%) |
Sep 23, 2004 | 20.89 | 21.17 | 20.31 | 20.82 | 235,000 | +0.25(+1.22%) |
Sep 22, 2004 | 21.36 | 21.44 | 20.52 | 20.57 | 295,300 | -0.67(-3.15%) |
Sep 21, 2004 | 21.33 | 21.63 | 20.91 | 21.24 | 257,700 | -0.08(-0.38%) |
Sep 20, 2004 | 20.80 | 21.58 | 20.64 | 21.32 | 358,000 | +0.38(+1.81%) |
Sep 17, 2004 | 20.99 | 21.20 | 20.32 | 20.94 | 312,900 | +0.17(+0.82%) |
Sep 16, 2004 | 20.99 | 21.10 | 20.55 | 20.77 | 534,400 | -0.19(-0.91%) |
Sep 15, 2004 | 21.63 | 21.63 | 20.79 | 20.96 | 324,200 | -0.88(-4.03%) |
Sep 14, 2004 | 21.92 | 22.06 | 21.50 | 21.84 | 270,200 | -0.03(-0.14%) |
Sep 13, 2004 | 21.61 | 22.35 | 21.55 | 21.87 | 695,300 | +0.42(+1.96%) |
Sep 10, 2004 | 20.26 | 21.50 | 20.04 | 21.45 | 599,300 | +1.26(+6.24%) |
Sep 09, 2004 | 19.43 | 20.36 | 19.24 | 20.19 | 518,500 | +0.95(+4.94%) |
Sep 08, 2004 | 19.35 | 19.88 | 19.12 | 19.24 | 319,700 | -0.05(-0.26%) |
Sep 07, 2004 | 19.31 | 19.70 | 19.16 | 19.29 | 229,200 | +0.14(+0.73%) |
Sep 03, 2004 | 19.59 | 19.75 | 18.80 | 19.15 | 411,700 | -0.55(-2.79%) |
Sep 02, 2004 | 19.46 | 19.81 | 19.25 | 19.70 | 255,100 | +0.24(+1.23%) |