Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.89 | 22.48 | 21.44 | 22.00 | 1,471,000 | +0.03(+0.14%) |
Nov 29, 2004 | 23.62 | 23.62 | 21.55 | 21.98 | 4,930,200 | -0.78(-3.42%) |
Nov 26, 2004 | 21.99 | 23.22 | 21.85 | 22.75 | 7,866,400 | +1.98(+9.55%) |
Nov 24, 2004 | 17.62 | 22.19 | 17.62 | 20.77 | 11,870,600 | +3.11(+17.58%) |
Nov 23, 2004 | 17.79 | 17.86 | 17.55 | 17.66 | 1,621,800 | -0.12(-0.67%) |
Nov 22, 2004 | 17.58 | 17.80 | 17.32 | 17.79 | 1,847,400 | +0.23(+1.31%) |
Nov 19, 2004 | 18.20 | 18.41 | 17.50 | 17.55 | 1,587,400 | -0.61(-3.33%) |
Nov 18, 2004 | 18.38 | 18.57 | 18.07 | 18.16 | 1,114,400 | -0.11(-0.57%) |
Nov 17, 2004 | 18.45 | 18.70 | 18.08 | 18.27 | 658,800 | -0.17(-0.92%) |
Nov 16, 2004 | 18.29 | 18.66 | 18.25 | 18.43 | 1,440,200 | +0.02(+0.11%) |
Nov 15, 2004 | 18.55 | 18.57 | 18.22 | 18.41 | 941,200 | -0.07(-0.38%) |
Nov 12, 2004 | 18.50 | 18.60 | 18.22 | 18.48 | 753,000 | -0.01(-0.05%) |
Nov 11, 2004 | 18.14 | 19.02 | 18.01 | 18.50 | 1,853,800 | +0.30(+1.62%) |
Nov 10, 2004 | 17.96 | 18.52 | 17.96 | 18.20 | 1,790,400 | +0.06(+0.33%) |
Nov 09, 2004 | 17.80 | 18.34 | 17.77 | 18.14 | 1,558,200 | +0.29(+1.62%) |
Nov 08, 2004 | 17.64 | 18.12 | 17.52 | 17.85 | 1,316,400 | +0.10(+0.54%) |
Nov 05, 2004 | 17.46 | 17.88 | 17.41 | 17.75 | 1,508,200 | +0.33(+1.92%) |
Nov 04, 2004 | 17.00 | 17.61 | 16.92 | 17.42 | 2,246,200 | +0.48(+2.80%) |
Nov 03, 2004 | 16.32 | 17.23 | 16.25 | 16.95 | 4,470,400 | +1.28(+8.17%) |
Nov 02, 2004 | 15.64 | 16.32 | 15.52 | 15.66 | 2,151,400 | +0.11(+0.71%) |
Nov 01, 2004 | 15.69 | 15.95 | 15.45 | 15.55 | 927,800 | -0.08(-0.48%) |
Oct 29, 2004 | 15.69 | 15.79 | 15.40 | 15.63 | 627,000 | -0.09(-0.60%) |
Oct 28, 2004 | 15.74 | 15.79 | 15.44 | 15.72 | 1,059,600 | +0.05(+0.32%) |
Oct 27, 2004 | 14.81 | 15.82 | 14.81 | 15.68 | 2,683,400 | +0.93(+6.31%) |
Oct 26, 2004 | 14.74 | 15.17 | 14.14 | 14.74 | 2,384,600 | +0.24(+1.69%) |
Oct 25, 2004 | 15.89 | 15.91 | 14.49 | 14.50 | 2,765,600 | -1.45(-9.06%) |
Oct 22, 2004 | 16.21 | 16.21 | 15.90 | 15.95 | 630,400 | -0.27(-1.67%) |
Oct 21, 2004 | 16.10 | 16.25 | 15.91 | 16.21 | 313,400 | -0.01(-0.06%) |
Oct 20, 2004 | 15.99 | 16.27 | 15.95 | 16.23 | 295,000 | +0.21(+1.28%) |
Oct 19, 2004 | 16.40 | 16.45 | 15.94 | 16.02 | 801,200 | -0.32(-1.99%) |
Oct 18, 2004 | 16.50 | 16.57 | 16.25 | 16.34 | 1,021,000 | -0.38(-2.24%) |
Oct 15, 2004 | 16.66 | 16.80 | 16.39 | 16.72 | 1,088,400 | +0.09(+0.54%) |
Oct 14, 2004 | 16.71 | 16.80 | 16.47 | 16.63 | 640,400 | +0.08(+0.48%) |
Oct 13, 2004 | 16.64 | 16.87 | 16.43 | 16.55 | 769,200 | -0.02(-0.12%) |
Oct 12, 2004 | 16.85 | 16.90 | 16.34 | 16.57 | 951,200 | -0.38(-2.27%) |
Oct 11, 2004 | 16.43 | 17.00 | 16.29 | 16.95 | 984,800 | +0.65(+4.02%) |
Oct 08, 2004 | 16.35 | 16.80 | 16.24 | 16.30 | 1,154,000 | +0.03(+0.15%) |
Oct 07, 2004 | 16.80 | 16.90 | 16.25 | 16.27 | 922,800 | -0.73(-4.29%) |
Oct 06, 2004 | 17.31 | 17.36 | 16.29 | 17.00 | 2,354,600 | -0.39(-2.24%) |
Oct 05, 2004 | 17.63 | 17.63 | 17.23 | 17.39 | 1,194,200 | -0.20(-1.11%) |
Oct 04, 2004 | 17.74 | 17.88 | 17.59 | 17.59 | 1,057,800 | -0.11(-0.59%) |
Oct 01, 2004 | 17.44 | 17.78 | 17.44 | 17.70 | 793,600 | +0.23(+1.32%) |
Sep 30, 2004 | 17.32 | 17.55 | 17.20 | 17.46 | 649,800 | +0.17(+0.97%) |
Sep 29, 2004 | 16.87 | 17.31 | 16.61 | 17.30 | 833,000 | +0.34(+1.99%) |
Sep 28, 2004 | 16.33 | 16.96 | 16.24 | 16.96 | 476,400 | +0.69(+4.24%) |
Sep 27, 2004 | 16.54 | 16.57 | 16.14 | 16.27 | 604,200 | -0.24(-1.45%) |
Sep 24, 2004 | 16.44 | 16.66 | 16.41 | 16.51 | 181,000 | +0.06(+0.36%) |
Sep 23, 2004 | 16.38 | 16.60 | 16.27 | 16.45 | 469,400 | +0.02(+0.12%) |
Sep 22, 2004 | 17.04 | 17.06 | 16.39 | 16.43 | 577,800 | -0.63(-3.69%) |
Sep 21, 2004 | 16.93 | 17.16 | 16.87 | 17.06 | 417,200 | +0.11(+0.62%) |
Sep 20, 2004 | 16.73 | 17.02 | 16.65 | 16.95 | 1,094,200 | +0.44(+2.70%) |
Sep 17, 2004 | 16.73 | 16.79 | 16.45 | 16.51 | 542,400 | -0.00(-0.03%) |
Sep 16, 2004 | 16.50 | 16.65 | 16.43 | 16.52 | 745,600 | +0.09(+0.52%) |
Sep 15, 2004 | 16.11 | 16.48 | 16.05 | 16.43 | 696,400 | +0.35(+2.18%) |
Sep 14, 2004 | 16.39 | 16.46 | 15.93 | 16.08 | 755,400 | +0.10(+0.63%) |
Sep 13, 2004 | 15.80 | 16.07 | 15.68 | 15.98 | 640,600 | +0.21(+1.33%) |
Sep 10, 2004 | 15.22 | 15.85 | 15.17 | 15.77 | 739,800 | +0.49(+3.24%) |
Sep 09, 2004 | 15.39 | 15.44 | 15.01 | 15.28 | 632,000 | -0.10(-0.65%) |
Sep 08, 2004 | 15.39 | 15.45 | 15.23 | 15.38 | 674,600 | +0.01(+0.07%) |
Sep 07, 2004 | 15.38 | 15.55 | 15.12 | 15.37 | 846,400 | -0.02(-0.13%) |
Sep 03, 2004 | 15.36 | 15.54 | 15.25 | 15.38 | 307,800 | -0.01(-0.06%) |
Sep 02, 2004 | 14.95 | 15.53 | 14.83 | 15.39 | 1,635,600 | +0.14(+0.92%) |