Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.44 | 25.20 | 21.43 | 25.03 | 1,473,927 | +3.46(+16.03%) |
Nov 29, 2004 | 21.41 | 22.16 | 21.19 | 21.58 | 790,351 | +1.08(+5.25%) |
Nov 26, 2004 | 18.53 | 20.68 | 18.52 | 20.50 | 571,947 | +2.33(+12.80%) |
Nov 24, 2004 | 17.99 | 18.40 | 17.88 | 18.17 | 194,136 | +0.15(+0.82%) |
Nov 23, 2004 | 18.71 | 18.85 | 18.02 | 18.03 | 197,803 | -0.50(-2.70%) |
Nov 22, 2004 | 18.22 | 19.01 | 17.98 | 18.53 | 244,611 | +0.26(+1.42%) |
Nov 19, 2004 | 18.27 | 18.54 | 18.08 | 18.27 | 175,909 | -0.21(-1.15%) |
Nov 18, 2004 | 18.89 | 19.01 | 17.99 | 18.48 | 201,254 | -0.63(-3.30%) |
Nov 17, 2004 | 18.96 | 19.75 | 18.78 | 19.11 | 248,063 | +0.08(+0.44%) |
Nov 16, 2004 | 19.19 | 19.32 | 18.42 | 19.03 | 224,119 | -0.27(-1.39%) |
Nov 15, 2004 | 19.39 | 19.69 | 19.15 | 19.29 | 182,596 | +0.15(+0.78%) |
Nov 12, 2004 | 18.60 | 19.33 | 18.54 | 19.15 | 417,177 | +0.67(+3.61%) |
Nov 11, 2004 | 17.84 | 18.53 | 17.73 | 18.48 | 371,555 | +0.95(+5.39%) |
Nov 10, 2004 | 16.97 | 18.06 | 16.97 | 17.53 | 389,890 | +0.47(+2.77%) |
Nov 09, 2004 | 16.97 | 17.13 | 16.74 | 17.06 | 257,554 | +0.32(+1.94%) |
Nov 08, 2004 | 17.05 | 17.13 | 16.74 | 16.74 | 161,241 | -0.34(-2.01%) |
Nov 05, 2004 | 16.96 | 17.45 | 16.82 | 17.08 | 114,971 | +0.11(+0.66%) |
Nov 04, 2004 | 16.60 | 17.22 | 16.50 | 16.97 | 107,853 | +0.45(+2.75%) |
Nov 03, 2004 | 16.45 | 17.01 | 16.36 | 16.51 | 221,423 | +0.48(+3.01%) |
Nov 02, 2004 | 15.95 | 16.43 | 15.76 | 16.03 | 310,941 | +0.33(+2.13%) |
Nov 01, 2004 | 16.78 | 16.78 | 15.45 | 15.70 | 475,850 | -0.77(-4.67%) |
Oct 29, 2004 | 16.62 | 17.26 | 16.23 | 16.47 | 240,944 | -0.34(-2.04%) |
Oct 28, 2004 | 16.85 | 17.10 | 16.21 | 16.81 | 195,107 | -0.45(-2.63%) |
Oct 27, 2004 | 17.25 | 17.48 | 16.92 | 17.26 | 111,736 | +0.02(+0.11%) |
Oct 26, 2004 | 17.42 | 17.77 | 17.20 | 17.25 | 226,816 | -0.16(-0.91%) |
Oct 25, 2004 | 16.80 | 17.59 | 16.71 | 17.40 | 524,060 | +1.07(+6.53%) |
Oct 22, 2004 | 15.99 | 16.62 | 15.99 | 16.34 | 153,367 | +0.10(+0.63%) |
Oct 21, 2004 | 16.00 | 16.43 | 15.39 | 16.23 | 373,928 | +0.25(+1.57%) |
Oct 20, 2004 | 15.85 | 16.55 | 15.62 | 15.98 | 338,121 | +0.22(+1.41%) |
Oct 19, 2004 | 18.08 | 18.08 | 15.21 | 15.76 | 761,122 | -1.58(-9.09%) |
Oct 18, 2004 | 17.25 | 17.46 | 16.55 | 17.34 | 233,610 | +0.37(+2.19%) |
Oct 15, 2004 | 17.29 | 17.66 | 16.83 | 16.97 | 319,570 | +0.33(+2.01%) |
Oct 14, 2004 | 16.69 | 17.19 | 16.38 | 16.63 | 255,505 | -0.18(-1.05%) |
Oct 13, 2004 | 18.78 | 18.81 | 16.17 | 16.81 | 726,717 | -2.00(-10.65%) |
Oct 12, 2004 | 19.24 | 19.54 | 18.67 | 18.81 | 165,986 | -0.52(-2.69%) |
Oct 11, 2004 | 19.15 | 19.61 | 18.87 | 19.33 | 280,742 | +0.29(+1.51%) |
Oct 08, 2004 | 19.42 | 19.63 | 18.12 | 19.04 | 279,772 | -0.26(-1.34%) |
Oct 07, 2004 | 20.19 | 20.20 | 19.10 | 19.30 | 397,116 | -0.27(-1.37%) |
Oct 06, 2004 | 18.53 | 19.57 | 18.45 | 19.57 | 465,927 | +1.25(+6.83%) |
Oct 05, 2004 | 17.95 | 18.53 | 17.86 | 18.32 | 330,787 | +0.47(+2.65%) |
Oct 04, 2004 | 16.84 | 18.03 | 16.84 | 17.85 | 667,505 | +1.08(+6.41%) |
Oct 01, 2004 | 17.54 | 17.61 | 16.60 | 16.77 | 563,211 | -0.75(-4.29%) |
Sep 30, 2004 | 16.94 | 17.97 | 16.84 | 17.52 | 370,692 | +0.59(+3.50%) |
Sep 29, 2004 | 17.57 | 18.14 | 16.55 | 16.93 | 647,121 | -0.52(-2.98%) |
Sep 28, 2004 | 16.32 | 17.60 | 16.00 | 17.45 | 509,824 | +1.43(+8.91%) |
Sep 27, 2004 | 15.66 | 16.63 | 15.62 | 16.02 | 474,987 | +0.31(+1.95%) |
Sep 24, 2004 | 16.68 | 16.68 | 15.62 | 15.72 | 340,278 | -0.65(-3.97%) |
Sep 23, 2004 | 16.31 | 16.83 | 16.27 | 16.36 | 332,404 | -0.12(-0.73%) |
Sep 22, 2004 | 17.26 | 17.59 | 16.37 | 16.49 | 567,741 | -0.67(-3.89%) |
Sep 21, 2004 | 18.08 | 18.08 | 16.84 | 17.15 | 917,510 | -0.94(-5.18%) |
Sep 20, 2004 | 18.76 | 19.12 | 17.92 | 18.09 | 540,670 | -0.75(-3.99%) |
Sep 17, 2004 | 19.53 | 19.75 | 18.67 | 18.84 | 262,407 | -1.06(-5.31%) |
Sep 16, 2004 | 19.71 | 20.40 | 19.56 | 19.90 | 127,914 | -0.01(-0.04%) |
Sep 15, 2004 | 20.50 | 20.75 | 19.53 | 19.91 | 253,455 | -0.64(-3.12%) |
Sep 14, 2004 | 21.75 | 21.92 | 20.51 | 20.55 | 274,487 | -1.20(-5.50%) |
Sep 13, 2004 | 22.07 | 22.29 | 21.48 | 21.74 | 255,720 | +0.40(+1.87%) |
Sep 10, 2004 | 22.23 | 22.24 | 21.14 | 21.34 | 245,151 | -0.15(-0.69%) |
Sep 09, 2004 | 20.69 | 21.72 | 20.43 | 21.49 | 299,617 | +1.40(+6.97%) |
Sep 08, 2004 | 21.17 | 21.17 | 20.05 | 20.09 | 159,839 | -0.86(-4.11%) |
Sep 07, 2004 | 19.36 | 20.99 | 19.16 | 20.95 | 367,996 | +1.46(+7.47%) |
Sep 03, 2004 | 18.88 | 19.55 | 18.79 | 19.50 | 99,225 | +0.35(+1.84%) |
Sep 02, 2004 | 19.16 | 19.40 | 18.73 | 19.15 | 173,644 | +0.02(+0.10%) |