Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.50 | 19.98 | 19.05 | 19.60 | 16,900 | -0.10(-0.51%) |
Nov 29, 2004 | 19.75 | 19.95 | 19.19 | 19.70 | 32,800 | +0.00(+0.00%) |
Nov 26, 2004 | 19.94 | 20.00 | 18.95 | 19.70 | 4,400 | +0.12(+0.61%) |
Nov 24, 2004 | 17.95 | 19.98 | 17.95 | 19.58 | 311,000 | +0.88(+4.71%) |
Nov 23, 2004 | 18.25 | 19.15 | 18.03 | 18.70 | 40,100 | -0.07(-0.37%) |
Nov 22, 2004 | 19.00 | 19.00 | 18.45 | 18.77 | 30,800 | -0.03(-0.16%) |
Nov 19, 2004 | 19.12 | 19.25 | 18.32 | 18.80 | 47,600 | -0.19(-1.00%) |
Nov 18, 2004 | 18.75 | 19.03 | 18.50 | 18.99 | 42,700 | +0.19(+1.01%) |
Nov 17, 2004 | 18.28 | 19.01 | 18.28 | 18.80 | 153,200 | +0.31(+1.68%) |
Nov 16, 2004 | 18.75 | 18.75 | 18.30 | 18.49 | 13,500 | -0.32(-1.70%) |
Nov 15, 2004 | 18.00 | 18.90 | 17.99 | 18.81 | 94,600 | +0.76(+4.21%) |
Nov 12, 2004 | 17.82 | 18.05 | 17.11 | 18.05 | 25,700 | +0.03(+0.17%) |
Nov 11, 2004 | 17.87 | 18.05 | 17.03 | 18.02 | 119,300 | +0.19(+1.07%) |
Nov 10, 2004 | 16.78 | 17.88 | 16.71 | 17.83 | 241,200 | +1.06(+6.32%) |
Nov 09, 2004 | 16.80 | 16.80 | 16.30 | 16.77 | 24,100 | +0.12(+0.72%) |
Nov 08, 2004 | 16.93 | 16.93 | 16.25 | 16.65 | 9,800 | -0.18(-1.07%) |
Nov 05, 2004 | 16.68 | 17.10 | 16.41 | 16.83 | 24,800 | -0.05(-0.30%) |
Nov 04, 2004 | 16.70 | 17.06 | 16.54 | 16.88 | 61,400 | +0.30(+1.81%) |
Nov 03, 2004 | 16.45 | 16.70 | 16.31 | 16.58 | 79,800 | +0.28(+1.72%) |
Nov 02, 2004 | 16.74 | 16.81 | 16.15 | 16.30 | 61,700 | -0.20(-1.21%) |
Nov 01, 2004 | 16.20 | 16.70 | 15.85 | 16.50 | 62,200 | +0.33(+2.04%) |
Oct 29, 2004 | 16.10 | 16.54 | 15.68 | 16.17 | 87,300 | +0.07(+0.43%) |
Oct 28, 2004 | 15.95 | 16.70 | 15.92 | 16.10 | 95,700 | +0.20(+1.26%) |
Oct 27, 2004 | 16.05 | 16.05 | 14.98 | 15.90 | 212,800 | +0.60(+3.92%) |
Oct 26, 2004 | 14.77 | 15.50 | 14.77 | 15.30 | 19,400 | -0.04(-0.26%) |
Oct 25, 2004 | 14.77 | 15.41 | 14.77 | 15.34 | 15,600 | +0.34(+2.27%) |
Oct 22, 2004 | 15.00 | 15.11 | 14.87 | 15.00 | 23,300 | +0.03(+0.20%) |
Oct 21, 2004 | 14.84 | 15.19 | 14.79 | 14.97 | 47,000 | -0.87(-5.49%) |
Oct 20, 2004 | 14.70 | 16.09 | 14.66 | 15.84 | 55,600 | +1.00(+6.74%) |
Oct 19, 2004 | 15.55 | 15.90 | 14.50 | 14.84 | 112,500 | -0.53(-3.45%) |
Oct 18, 2004 | 15.47 | 15.74 | 15.05 | 15.37 | 21,200 | +0.16(+1.05%) |
Oct 15, 2004 | 15.28 | 15.76 | 15.10 | 15.21 | 35,600 | -0.18(-1.17%) |
Oct 14, 2004 | 15.44 | 15.74 | 15.22 | 15.39 | 25,700 | -0.05(-0.32%) |
Oct 13, 2004 | 15.95 | 16.25 | 15.25 | 15.44 | 28,200 | -0.27(-1.72%) |
Oct 12, 2004 | 16.22 | 16.22 | 15.30 | 15.71 | 17,800 | -0.50(-3.08%) |
Oct 11, 2004 | 15.93 | 16.32 | 15.68 | 16.21 | 35,100 | +0.51(+3.25%) |
Oct 08, 2004 | 16.00 | 16.05 | 15.50 | 15.70 | 22,900 | -0.44(-2.73%) |
Oct 07, 2004 | 15.66 | 16.34 | 15.66 | 16.14 | 34,900 | +0.15(+0.94%) |
Oct 06, 2004 | 15.98 | 16.00 | 15.60 | 15.99 | 41,300 | +0.00(+0.00%) |
Oct 05, 2004 | 15.75 | 16.00 | 15.30 | 15.99 | 42,300 | -0.01(-0.06%) |
Oct 04, 2004 | 15.94 | 16.08 | 15.52 | 16.00 | 94,200 | +0.23(+1.46%) |
Oct 01, 2004 | 16.10 | 16.10 | 15.11 | 15.77 | 106,300 | -0.07(-0.44%) |
Sep 30, 2004 | 16.07 | 16.35 | 15.35 | 15.84 | 597,600 | -0.38(-2.34%) |
Sep 29, 2004 | 15.95 | 16.24 | 15.32 | 16.22 | 86,200 | +0.46(+2.91%) |
Sep 28, 2004 | 15.72 | 15.92 | 15.13 | 15.76 | 71,900 | +0.04(+0.25%) |
Sep 27, 2004 | 15.53 | 15.80 | 15.34 | 15.72 | 63,900 | -0.28(-1.75%) |
Sep 24, 2004 | 15.72 | 16.00 | 15.53 | 16.00 | 27,700 | +0.37(+2.37%) |
Sep 23, 2004 | 15.63 | 16.00 | 15.32 | 15.63 | 36,000 | -0.19(-1.20%) |
Sep 22, 2004 | 16.11 | 16.11 | 15.63 | 15.82 | 32,100 | -0.15(-0.94%) |
Sep 21, 2004 | 15.25 | 16.82 | 14.69 | 15.97 | 80,300 | +0.95(+6.32%) |
Sep 20, 2004 | 15.25 | 15.25 | 14.62 | 15.02 | 47,300 | +0.02(+0.13%) |
Sep 17, 2004 | 15.26 | 15.30 | 14.63 | 15.00 | 49,000 | -0.06(-0.40%) |
Sep 16, 2004 | 15.00 | 15.25 | 14.72 | 15.06 | 37,907 | +0.29(+1.96%) |
Sep 15, 2004 | 14.99 | 15.19 | 14.67 | 14.77 | 24,800 | -0.31(-2.06%) |
Sep 14, 2004 | 15.01 | 15.35 | 15.01 | 15.08 | 36,400 | +0.04(+0.27%) |
Sep 13, 2004 | 15.53 | 15.83 | 15.04 | 15.04 | 70,100 | -0.36(-2.34%) |
Sep 10, 2004 | 15.03 | 15.50 | 14.90 | 15.40 | 58,790 | +0.44(+2.94%) |
Sep 09, 2004 | 14.75 | 15.00 | 14.75 | 14.96 | 50,900 | -0.04(-0.27%) |
Sep 08, 2004 | 14.89 | 15.20 | 14.75 | 15.00 | 126,574 | -0.10(-0.66%) |
Sep 07, 2004 | 14.70 | 15.20 | 14.67 | 15.10 | 211,204 | +0.10(+0.67%) |
Sep 03, 2004 | 14.70 | 15.00 | 14.70 | 15.00 | 15,800 | +0.30(+2.03%) |
Sep 02, 2004 | 15.03 | 15.03 | 14.60 | 14.70 | 7,000 | -0.33(-2.23%) |