Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.73 | 18.84 | 18.46 | 18.52 | 636,533 | -0.21(-1.14%) |
Nov 29, 2004 | 18.97 | 19.00 | 18.64 | 18.73 | 448,933 | +0.02(+0.09%) |
Nov 26, 2004 | 18.63 | 18.91 | 18.60 | 18.71 | 133,866 | +0.14(+0.73%) |
Nov 24, 2004 | 18.99 | 19.12 | 18.32 | 18.58 | 449,333 | -0.31(-1.64%) |
Nov 23, 2004 | 18.30 | 19.12 | 18.08 | 18.89 | 1,218,533 | +0.55(+3.01%) |
Nov 22, 2004 | 17.75 | 18.34 | 17.72 | 18.34 | 838,266 | +0.44(+2.45%) |
Nov 19, 2004 | 17.86 | 18.11 | 17.75 | 17.90 | 606,133 | -0.02(-0.09%) |
Nov 18, 2004 | 18.17 | 18.35 | 17.86 | 17.92 | 813,333 | -0.21(-1.16%) |
Nov 17, 2004 | 17.83 | 18.68 | 17.61 | 18.13 | 1,779,866 | +0.32(+1.81%) |
Nov 16, 2004 | 19.74 | 20.18 | 16.74 | 17.80 | 6,636,533 | -2.00(-10.09%) |
Nov 15, 2004 | 19.52 | 19.85 | 19.16 | 19.80 | 671,600 | +0.56(+2.92%) |
Nov 12, 2004 | 18.98 | 19.38 | 18.77 | 19.24 | 410,533 | +0.08(+0.41%) |
Nov 11, 2004 | 19.79 | 19.91 | 18.59 | 19.16 | 1,222,933 | -1.16(-5.73%) |
Nov 10, 2004 | 19.89 | 20.70 | 19.61 | 20.32 | 964,800 | +0.66(+3.35%) |
Nov 09, 2004 | 19.41 | 20.39 | 19.32 | 19.66 | 1,232,000 | -0.28(-1.38%) |
Nov 08, 2004 | 19.27 | 20.35 | 19.23 | 19.94 | 1,097,333 | +0.66(+3.44%) |
Nov 05, 2004 | 19.69 | 19.80 | 19.01 | 19.28 | 673,200 | -0.01(-0.03%) |
Nov 04, 2004 | 18.21 | 19.51 | 18.00 | 19.28 | 2,090,000 | +1.11(+6.13%) |
Nov 03, 2004 | 17.56 | 18.61 | 16.49 | 18.17 | 2,414,400 | +0.69(+3.96%) |
Nov 02, 2004 | 17.68 | 17.68 | 17.30 | 17.48 | 431,600 | -0.17(-0.99%) |
Nov 01, 2004 | 16.78 | 17.71 | 16.76 | 17.65 | 533,866 | +0.65(+3.80%) |
Oct 29, 2004 | 17.53 | 17.76 | 16.68 | 17.00 | 653,866 | -0.55(-3.14%) |
Oct 28, 2004 | 18.21 | 18.21 | 17.30 | 17.56 | 528,000 | -0.41(-2.29%) |
Oct 27, 2004 | 17.01 | 18.48 | 16.96 | 17.97 | 1,764,266 | +0.78(+4.55%) |
Oct 26, 2004 | 16.95 | 17.21 | 16.88 | 17.18 | 174,266 | +0.25(+1.49%) |
Oct 25, 2004 | 17.12 | 17.19 | 16.43 | 16.93 | 600,266 | -0.33(-1.92%) |
Oct 22, 2004 | 17.59 | 17.71 | 17.23 | 17.26 | 2,088,266 | -0.20(-1.16%) |
Oct 21, 2004 | 17.44 | 17.62 | 17.16 | 17.47 | 356,800 | +0.18(+1.04%) |
Oct 20, 2004 | 16.85 | 17.48 | 16.76 | 17.29 | 1,465,066 | +1.00(+6.11%) |
Oct 19, 2004 | 16.55 | 16.64 | 16.16 | 16.29 | 303,733 | -0.38(-2.26%) |
Oct 18, 2004 | 16.31 | 16.79 | 16.18 | 16.67 | 274,266 | +0.17(+1.02%) |
Oct 15, 2004 | 17.00 | 17.00 | 16.07 | 16.50 | 476,666 | -0.49(-2.91%) |
Oct 14, 2004 | 16.94 | 17.04 | 16.81 | 16.99 | 373,200 | -0.04(-0.23%) |
Oct 13, 2004 | 17.23 | 17.38 | 16.97 | 17.03 | 281,333 | -0.06(-0.33%) |
Oct 12, 2004 | 17.23 | 17.23 | 16.56 | 17.09 | 443,733 | -0.16(-0.95%) |
Oct 11, 2004 | 17.00 | 17.71 | 16.88 | 17.25 | 704,133 | +0.37(+2.20%) |
Oct 08, 2004 | 16.84 | 17.00 | 16.76 | 16.88 | 242,133 | -0.11(-0.63%) |
Oct 07, 2004 | 17.58 | 17.58 | 16.80 | 16.99 | 330,666 | -0.35(-2.04%) |
Oct 06, 2004 | 17.43 | 17.55 | 17.08 | 17.34 | 338,400 | +0.07(+0.42%) |
Oct 05, 2004 | 16.96 | 17.44 | 16.65 | 17.27 | 615,066 | +0.25(+1.45%) |
Oct 04, 2004 | 18.00 | 18.06 | 16.45 | 17.02 | 1,266,666 | -0.43(-2.48%) |
Oct 01, 2004 | 16.88 | 17.77 | 16.86 | 17.45 | 1,058,266 | +0.61(+3.61%) |
Sep 30, 2004 | 16.66 | 16.85 | 16.17 | 16.85 | 645,866 | +0.10(+0.57%) |
Sep 29, 2004 | 16.34 | 16.88 | 16.34 | 16.75 | 408,533 | +0.42(+2.58%) |
Sep 28, 2004 | 16.06 | 16.48 | 15.75 | 16.33 | 394,800 | +0.07(+0.45%) |
Sep 27, 2004 | 16.59 | 16.59 | 16.18 | 16.26 | 420,933 | -0.29(-1.73%) |
Sep 24, 2004 | 16.03 | 16.63 | 15.97 | 16.54 | 365,200 | +0.51(+3.19%) |
Sep 23, 2004 | 16.61 | 16.70 | 15.83 | 16.03 | 824,933 | -0.76(-4.52%) |
Sep 22, 2004 | 16.97 | 17.21 | 16.59 | 16.79 | 652,533 | -0.29(-1.68%) |
Sep 21, 2004 | 16.12 | 17.28 | 16.09 | 17.08 | 1,334,000 | +1.07(+6.71%) |
Sep 20, 2004 | 15.86 | 16.21 | 15.75 | 16.00 | 364,000 | +0.14(+0.89%) |
Sep 17, 2004 | 16.28 | 16.40 | 15.81 | 15.86 | 430,666 | -0.37(-2.25%) |
Sep 16, 2004 | 16.43 | 16.76 | 16.02 | 16.23 | 2,266,400 | +0.19(+1.16%) |
Sep 15, 2004 | 14.91 | 16.45 | 14.82 | 16.04 | 1,231,733 | +1.11(+7.46%) |
Sep 14, 2004 | 14.97 | 14.99 | 14.65 | 14.93 | 249,733 | -0.02(-0.15%) |
Sep 13, 2004 | 15.14 | 15.14 | 14.95 | 14.95 | 144,800 | -0.12(-0.82%) |
Sep 10, 2004 | 15.18 | 15.19 | 14.96 | 15.07 | 308,133 | -0.11(-0.70%) |
Sep 09, 2004 | 14.77 | 15.19 | 14.62 | 15.18 | 252,400 | +0.56(+3.81%) |
Sep 08, 2004 | 15.08 | 15.24 | 14.62 | 14.62 | 239,066 | -0.52(-3.45%) |
Sep 07, 2004 | 14.36 | 15.35 | 14.36 | 15.15 | 304,364 | +0.66(+4.54%) |
Sep 03, 2004 | 14.43 | 14.62 | 14.29 | 14.49 | 93,866 | +0.04(+0.31%) |
Sep 02, 2004 | 14.82 | 14.82 | 14.34 | 14.45 | 186,533 | -0.12(-0.85%) |