Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 30.60 | 32.95 | 30.15 | 32.77 | 137,000 | +2.54(+8.40%) |
Nov 29, 2004 | 29.85 | 30.65 | 29.65 | 30.23 | 101,200 | +0.63(+2.13%) |
Nov 26, 2004 | 28.90 | 29.78 | 28.90 | 29.60 | 171,100 | +0.73(+2.53%) |
Nov 24, 2004 | 28.40 | 28.98 | 28.14 | 28.87 | 99,900 | +0.37(+1.30%) |
Nov 23, 2004 | 28.70 | 29.35 | 27.80 | 28.50 | 126,500 | -0.54(-1.86%) |
Nov 22, 2004 | 28.85 | 29.55 | 28.80 | 29.04 | 137,400 | +0.34(+1.18%) |
Nov 19, 2004 | 28.95 | 28.99 | 28.55 | 28.70 | 142,200 | -0.13(-0.45%) |
Nov 18, 2004 | 28.50 | 29.33 | 28.50 | 28.83 | 212,200 | +0.58(+2.05%) |
Nov 17, 2004 | 26.55 | 28.75 | 26.55 | 28.25 | 391,800 | +1.85(+7.01%) |
Nov 16, 2004 | 26.42 | 26.50 | 25.80 | 26.40 | 185,900 | +0.02(+0.08%) |
Nov 15, 2004 | 26.35 | 27.00 | 26.35 | 26.38 | 227,000 | +0.09(+0.34%) |
Nov 12, 2004 | 26.70 | 26.70 | 25.80 | 26.29 | 85,800 | -0.37(-1.39%) |
Nov 11, 2004 | 26.75 | 27.25 | 26.34 | 26.66 | 133,300 | -0.17(-0.63%) |
Nov 10, 2004 | 27.52 | 27.83 | 26.61 | 26.83 | 104,500 | -0.73(-2.65%) |
Nov 09, 2004 | 27.50 | 28.30 | 27.50 | 27.56 | 187,300 | +0.31(+1.14%) |
Nov 08, 2004 | 26.65 | 28.05 | 26.65 | 27.25 | 140,100 | +0.60(+2.25%) |
Nov 05, 2004 | 25.70 | 27.88 | 25.51 | 26.65 | 378,000 | +2.85(+11.97%) |
Nov 04, 2004 | 23.45 | 23.80 | 23.25 | 23.80 | 201,600 | +0.30(+1.28%) |
Nov 03, 2004 | 23.00 | 23.50 | 22.95 | 23.50 | 41,900 | +0.75(+3.30%) |
Nov 02, 2004 | 22.75 | 23.05 | 22.45 | 22.75 | 52,500 | -0.09(-0.39%) |
Nov 01, 2004 | 22.90 | 22.90 | 22.66 | 22.84 | 86,000 | -0.06(-0.26%) |
Oct 29, 2004 | 22.64 | 23.02 | 22.15 | 22.90 | 91,300 | +0.36(+1.60%) |
Oct 28, 2004 | 23.50 | 23.50 | 22.27 | 22.54 | 106,200 | +0.71(+3.25%) |
Oct 27, 2004 | 21.80 | 21.95 | 21.70 | 21.83 | 55,600 | +0.07(+0.32%) |
Oct 26, 2004 | 21.15 | 22.05 | 21.15 | 21.76 | 108,900 | +0.77(+3.67%) |
Oct 25, 2004 | 20.97 | 21.00 | 20.88 | 20.99 | 35,900 | +0.07(+0.33%) |
Oct 22, 2004 | 20.66 | 20.92 | 20.65 | 20.92 | 99,200 | +0.16(+0.77%) |
Oct 21, 2004 | 20.66 | 20.80 | 20.33 | 20.76 | 22,500 | +0.05(+0.24%) |
Oct 20, 2004 | 20.00 | 20.75 | 20.00 | 20.71 | 135,900 | +0.73(+3.65%) |
Oct 19, 2004 | 20.17 | 20.17 | 18.62 | 19.98 | 256,700 | -0.24(-1.19%) |
Oct 18, 2004 | 20.00 | 20.23 | 19.95 | 20.22 | 29,200 | +0.22(+1.10%) |
Oct 15, 2004 | 20.10 | 20.10 | 19.80 | 20.00 | 47,300 | -0.05(-0.25%) |
Oct 14, 2004 | 19.95 | 20.07 | 19.92 | 20.05 | 22,300 | -0.25(-1.23%) |
Oct 13, 2004 | 20.15 | 20.39 | 20.15 | 20.30 | 30,600 | +0.38(+1.91%) |
Oct 12, 2004 | 19.98 | 20.20 | 19.83 | 19.92 | 30,500 | -0.08(-0.40%) |
Oct 11, 2004 | 19.95 | 20.12 | 19.93 | 20.00 | 87,400 | +0.00(+0.00%) |
Oct 08, 2004 | 20.00 | 20.15 | 19.95 | 20.00 | 125,900 | -0.06(-0.30%) |
Oct 07, 2004 | 20.35 | 20.35 | 19.95 | 20.06 | 21,200 | -0.24(-1.18%) |
Oct 06, 2004 | 19.80 | 20.32 | 19.66 | 20.30 | 48,200 | +0.35(+1.75%) |
Oct 05, 2004 | 20.04 | 20.12 | 19.95 | 19.95 | 69,700 | -0.13(-0.65%) |
Oct 04, 2004 | 19.18 | 20.19 | 19.18 | 20.08 | 123,700 | +0.91(+4.75%) |
Oct 01, 2004 | 19.05 | 19.18 | 18.85 | 19.17 | 152,100 | +0.22(+1.16%) |
Sep 30, 2004 | 19.32 | 19.77 | 18.85 | 18.95 | 459,000 | -0.42(-2.17%) |
Sep 29, 2004 | 19.12 | 19.37 | 18.99 | 19.37 | 198,500 | +0.37(+1.95%) |
Sep 28, 2004 | 19.32 | 19.32 | 18.41 | 19.00 | 119,500 | -0.40(-2.06%) |
Sep 27, 2004 | 19.35 | 19.52 | 19.20 | 19.40 | 63,900 | +0.10(+0.52%) |
Sep 24, 2004 | 19.84 | 19.93 | 19.05 | 19.30 | 139,400 | -0.52(-2.62%) |
Sep 23, 2004 | 20.55 | 20.55 | 19.68 | 19.82 | 82,800 | -0.78(-3.79%) |
Sep 22, 2004 | 20.49 | 20.79 | 20.30 | 20.60 | 33,200 | +0.06(+0.29%) |
Sep 21, 2004 | 20.40 | 20.55 | 20.40 | 20.54 | 63,200 | +0.14(+0.69%) |
Sep 20, 2004 | 20.17 | 20.46 | 20.17 | 20.40 | 44,700 | +0.33(+1.64%) |
Sep 17, 2004 | 20.58 | 20.58 | 19.96 | 20.07 | 29,200 | -0.47(-2.29%) |
Sep 16, 2004 | 20.70 | 20.80 | 20.34 | 20.54 | 50,700 | -0.26(-1.25%) |
Sep 15, 2004 | 20.87 | 20.93 | 20.47 | 20.80 | 107,200 | +0.03(+0.14%) |
Sep 14, 2004 | 20.50 | 20.80 | 20.40 | 20.77 | 65,500 | +0.41(+2.01%) |
Sep 13, 2004 | 19.88 | 20.40 | 19.88 | 20.36 | 156,800 | +0.50(+2.52%) |
Sep 10, 2004 | 19.12 | 19.99 | 19.12 | 19.86 | 74,600 | +0.74(+3.87%) |
Sep 09, 2004 | 19.00 | 19.26 | 18.79 | 19.12 | 55,300 | +0.12(+0.63%) |
Sep 08, 2004 | 19.05 | 19.20 | 18.95 | 19.00 | 90,800 | +0.20(+1.06%) |
Sep 07, 2004 | 18.60 | 18.85 | 18.57 | 18.80 | 38,500 | +0.20(+1.08%) |
Sep 03, 2004 | 18.90 | 18.90 | 18.55 | 18.60 | 75,500 | -0.05(-0.27%) |
Sep 02, 2004 | 18.85 | 18.85 | 18.52 | 18.65 | 62,700 | +0.23(+1.25%) |