Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.71 | 19.29 | 18.42 | 18.84 | 1,772,100 | +0.21(+1.13%) |
Nov 29, 2004 | 18.22 | 18.90 | 17.93 | 18.63 | 720,400 | +0.68(+3.79%) |
Nov 26, 2004 | 18.08 | 18.40 | 17.93 | 17.95 | 97,400 | -0.17(-0.94%) |
Nov 24, 2004 | 18.13 | 18.28 | 17.91 | 18.12 | 341,100 | +0.07(+0.39%) |
Nov 23, 2004 | 18.00 | 18.17 | 17.90 | 18.05 | 495,600 | +0.05(+0.28%) |
Nov 22, 2004 | 17.79 | 18.00 | 17.53 | 18.00 | 621,500 | +0.07(+0.39%) |
Nov 19, 2004 | 18.55 | 18.85 | 17.90 | 17.93 | 429,100 | -0.71(-3.81%) |
Nov 18, 2004 | 18.67 | 18.93 | 18.32 | 18.64 | 294,900 | -0.09(-0.48%) |
Nov 17, 2004 | 18.05 | 18.82 | 18.05 | 18.73 | 700,200 | +0.77(+4.29%) |
Nov 16, 2004 | 18.59 | 18.76 | 17.96 | 17.96 | 616,200 | -0.79(-4.21%) |
Nov 15, 2004 | 18.43 | 18.83 | 18.00 | 18.75 | 394,800 | +0.49(+2.68%) |
Nov 12, 2004 | 18.14 | 18.38 | 17.52 | 18.26 | 451,900 | +0.19(+1.05%) |
Nov 11, 2004 | 17.70 | 18.31 | 17.63 | 18.07 | 369,900 | +0.40(+2.26%) |
Nov 10, 2004 | 17.94 | 17.95 | 17.63 | 17.67 | 342,800 | -0.28(-1.56%) |
Nov 09, 2004 | 17.74 | 17.98 | 17.50 | 17.95 | 498,300 | +0.40(+2.28%) |
Nov 08, 2004 | 17.38 | 17.80 | 17.09 | 17.55 | 701,600 | +0.40(+2.33%) |
Nov 05, 2004 | 17.46 | 17.49 | 16.93 | 17.15 | 399,900 | -0.10(-0.58%) |
Nov 04, 2004 | 17.02 | 17.26 | 16.93 | 17.25 | 394,600 | +0.10(+0.58%) |
Nov 03, 2004 | 17.58 | 17.71 | 17.00 | 17.15 | 421,900 | -0.11(-0.64%) |
Nov 02, 2004 | 17.30 | 17.42 | 17.07 | 17.26 | 491,800 | -0.24(-1.37%) |
Nov 01, 2004 | 17.50 | 17.63 | 17.24 | 17.50 | 415,600 | -0.05(-0.28%) |
Oct 29, 2004 | 17.75 | 17.84 | 17.39 | 17.55 | 470,600 | -0.17(-0.96%) |
Oct 28, 2004 | 17.91 | 17.99 | 17.51 | 17.72 | 439,000 | -0.29(-1.61%) |
Oct 27, 2004 | 17.49 | 18.13 | 17.49 | 18.01 | 519,900 | +0.38(+2.16%) |
Oct 26, 2004 | 17.47 | 17.63 | 17.01 | 17.63 | 370,300 | +0.21(+1.21%) |
Oct 25, 2004 | 17.36 | 17.87 | 17.20 | 17.42 | 377,300 | +0.03(+0.17%) |
Oct 22, 2004 | 17.86 | 17.99 | 17.36 | 17.39 | 523,900 | -0.36(-2.03%) |
Oct 21, 2004 | 17.58 | 18.05 | 17.39 | 17.75 | 447,400 | +0.27(+1.54%) |
Oct 20, 2004 | 16.95 | 17.63 | 16.71 | 17.48 | 949,800 | +0.62(+3.68%) |
Oct 19, 2004 | 17.00 | 17.46 | 16.82 | 16.86 | 315,200 | +0.08(+0.48%) |
Oct 18, 2004 | 16.87 | 17.01 | 16.25 | 16.78 | 342,700 | -0.02(-0.12%) |
Oct 15, 2004 | 16.92 | 17.14 | 16.60 | 16.80 | 286,100 | -0.01(-0.06%) |
Oct 14, 2004 | 17.44 | 17.48 | 16.80 | 16.81 | 378,800 | -0.64(-3.67%) |
Oct 13, 2004 | 17.70 | 17.87 | 17.32 | 17.45 | 472,200 | +0.07(+0.40%) |
Oct 12, 2004 | 17.30 | 17.76 | 17.24 | 17.38 | 704,300 | -0.11(-0.63%) |
Oct 11, 2004 | 17.54 | 17.56 | 17.25 | 17.49 | 515,800 | -0.07(-0.40%) |
Oct 08, 2004 | 17.97 | 18.12 | 17.40 | 17.56 | 628,800 | -0.65(-3.57%) |
Oct 07, 2004 | 18.90 | 18.90 | 18.17 | 18.21 | 791,000 | -0.55(-2.93%) |
Oct 06, 2004 | 19.10 | 19.20 | 18.65 | 18.76 | 1,031,600 | -0.43(-2.24%) |
Oct 05, 2004 | 18.85 | 19.31 | 18.60 | 19.19 | 4,217,700 | +1.83(+10.54%) |
Oct 04, 2004 | 17.35 | 17.94 | 17.24 | 17.36 | 379,800 | +0.06(+0.35%) |
Oct 01, 2004 | 16.68 | 17.30 | 16.59 | 17.30 | 500,900 | +0.68(+4.09%) |
Sep 30, 2004 | 16.27 | 16.87 | 16.15 | 16.62 | 427,700 | +0.36(+2.21%) |
Sep 29, 2004 | 15.88 | 16.50 | 15.88 | 16.26 | 351,000 | +0.38(+2.39%) |
Sep 28, 2004 | 16.04 | 16.17 | 15.70 | 15.88 | 303,600 | -0.11(-0.69%) |
Sep 27, 2004 | 16.05 | 16.14 | 15.62 | 15.99 | 489,200 | -0.31(-1.90%) |
Sep 24, 2004 | 16.75 | 16.83 | 16.21 | 16.30 | 346,400 | -0.50(-2.98%) |
Sep 23, 2004 | 16.32 | 17.00 | 16.21 | 16.80 | 293,400 | +0.50(+3.07%) |
Sep 22, 2004 | 16.66 | 16.73 | 16.30 | 16.30 | 343,000 | -0.48(-2.86%) |
Sep 21, 2004 | 16.97 | 17.05 | 16.66 | 16.78 | 470,000 | -0.10(-0.59%) |
Sep 20, 2004 | 16.39 | 17.17 | 16.24 | 16.88 | 256,400 | +0.35(+2.12%) |
Sep 17, 2004 | 16.31 | 16.75 | 15.98 | 16.53 | 294,100 | +0.22(+1.35%) |
Sep 16, 2004 | 16.22 | 16.45 | 16.05 | 16.31 | 265,300 | +0.21(+1.30%) |
Sep 15, 2004 | 16.03 | 16.12 | 15.80 | 16.10 | 875,000 | -0.21(-1.29%) |
Sep 14, 2004 | 16.11 | 16.33 | 15.62 | 16.31 | 990,100 | +0.10(+0.62%) |
Sep 13, 2004 | 15.79 | 16.21 | 15.72 | 16.21 | 456,500 | +0.52(+3.31%) |
Sep 10, 2004 | 15.35 | 16.00 | 14.92 | 15.69 | 584,409 | +0.54(+3.56%) |
Sep 09, 2004 | 14.62 | 15.34 | 14.42 | 15.15 | 629,700 | +0.84(+5.87%) |
Sep 08, 2004 | 14.23 | 14.54 | 14.05 | 14.31 | 354,800 | +0.07(+0.49%) |
Sep 07, 2004 | 14.10 | 14.25 | 13.90 | 14.24 | 591,200 | +0.36(+2.59%) |
Sep 03, 2004 | 14.40 | 14.40 | 13.88 | 13.88 | 375,600 | -0.86(-5.83%) |
Sep 02, 2004 | 14.69 | 14.80 | 14.47 | 14.74 | 216,200 | +0.06(+0.41%) |