Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.79 | 20.56 | 19.79 | 20.20 | 108,400 | -0.29(-1.42%) |
Nov 29, 2004 | 20.50 | 20.69 | 20.32 | 20.49 | 137,300 | +0.39(+1.94%) |
Nov 26, 2004 | 20.00 | 20.10 | 19.95 | 20.10 | 43,300 | +0.34(+1.72%) |
Nov 24, 2004 | 20.00 | 20.25 | 19.73 | 19.76 | 117,800 | +0.46(+2.38%) |
Nov 23, 2004 | 18.82 | 19.51 | 18.80 | 19.30 | 189,100 | +0.98(+5.35%) |
Nov 22, 2004 | 18.15 | 18.50 | 18.00 | 18.32 | 118,900 | +0.27(+1.50%) |
Nov 19, 2004 | 17.35 | 18.11 | 17.26 | 18.05 | 144,900 | +0.80(+4.64%) |
Nov 18, 2004 | 16.70 | 17.30 | 16.50 | 17.25 | 153,600 | +0.85(+5.18%) |
Nov 17, 2004 | 16.40 | 16.56 | 16.12 | 16.40 | 29,800 | +0.11(+0.68%) |
Nov 16, 2004 | 16.68 | 16.70 | 16.18 | 16.29 | 29,800 | -0.39(-2.34%) |
Nov 15, 2004 | 16.91 | 16.98 | 16.22 | 16.68 | 72,200 | +0.02(+0.12%) |
Nov 12, 2004 | 16.10 | 16.66 | 16.02 | 16.66 | 56,400 | +0.56(+3.48%) |
Nov 11, 2004 | 15.90 | 16.15 | 15.85 | 16.10 | 58,600 | +0.20(+1.26%) |
Nov 10, 2004 | 15.80 | 15.95 | 15.75 | 15.90 | 35,200 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.30 | 15.85 | 15.90 | 71,600 | -0.22(-1.36%) |
Nov 08, 2004 | 16.50 | 16.65 | 15.76 | 16.12 | 33,700 | -0.34(-2.07%) |
Nov 05, 2004 | 16.40 | 16.75 | 16.25 | 16.46 | 61,100 | +0.16(+0.98%) |
Nov 04, 2004 | 15.50 | 16.32 | 15.49 | 16.30 | 196,100 | +1.15(+7.59%) |
Nov 03, 2004 | 14.85 | 15.20 | 14.82 | 15.15 | 49,600 | +0.45(+3.06%) |
Nov 02, 2004 | 14.85 | 14.96 | 14.70 | 14.70 | 53,400 | -0.20(-1.34%) |
Nov 01, 2004 | 15.35 | 15.35 | 14.76 | 14.90 | 58,400 | -0.35(-2.30%) |
Oct 29, 2004 | 15.10 | 15.31 | 15.00 | 15.25 | 71,400 | +0.19(+1.26%) |
Oct 28, 2004 | 15.00 | 15.15 | 14.44 | 15.06 | 190,600 | -0.64(-4.08%) |
Oct 27, 2004 | 15.90 | 16.00 | 15.53 | 15.70 | 55,700 | -0.30(-1.88%) |
Oct 26, 2004 | 16.00 | 16.15 | 15.80 | 16.00 | 60,100 | +0.05(+0.31%) |
Oct 25, 2004 | 15.95 | 16.12 | 15.80 | 15.95 | 50,500 | -0.10(-0.62%) |
Oct 22, 2004 | 16.19 | 16.29 | 16.04 | 16.05 | 60,000 | -0.18(-1.11%) |
Oct 21, 2004 | 16.23 | 16.35 | 16.20 | 16.23 | 57,800 | -0.04(-0.25%) |
Oct 20, 2004 | 16.00 | 16.48 | 16.00 | 16.27 | 112,600 | -0.17(-1.03%) |
Oct 19, 2004 | 16.84 | 16.84 | 16.42 | 16.44 | 51,700 | -0.40(-2.38%) |
Oct 18, 2004 | 16.85 | 17.00 | 16.76 | 16.84 | 89,200 | -0.11(-0.65%) |
Oct 15, 2004 | 16.72 | 17.13 | 16.50 | 16.95 | 20,800 | +0.25(+1.50%) |
Oct 14, 2004 | 16.61 | 16.90 | 16.48 | 16.70 | 33,400 | +0.32(+1.95%) |
Oct 13, 2004 | 17.01 | 17.14 | 16.36 | 16.38 | 78,200 | -0.62(-3.65%) |
Oct 12, 2004 | 17.15 | 17.20 | 16.85 | 17.00 | 148,700 | -0.20(-1.16%) |
Oct 11, 2004 | 17.31 | 17.55 | 17.08 | 17.20 | 172,600 | -0.01(-0.06%) |
Oct 08, 2004 | 16.60 | 17.35 | 16.60 | 17.21 | 96,300 | +0.52(+3.12%) |
Oct 07, 2004 | 16.67 | 16.93 | 16.47 | 16.69 | 64,700 | +0.02(+0.12%) |
Oct 06, 2004 | 16.18 | 16.85 | 16.18 | 16.67 | 45,800 | +0.47(+2.90%) |
Oct 05, 2004 | 16.28 | 16.44 | 16.16 | 16.20 | 41,400 | -0.29(-1.76%) |
Oct 04, 2004 | 16.59 | 16.59 | 16.40 | 16.49 | 39,500 | -0.10(-0.60%) |
Oct 01, 2004 | 16.55 | 16.60 | 16.48 | 16.59 | 95,100 | +0.09(+0.55%) |
Sep 30, 2004 | 16.70 | 16.76 | 16.39 | 16.50 | 539,600 | -0.25(-1.49%) |
Sep 29, 2004 | 16.33 | 16.76 | 16.00 | 16.75 | 123,400 | +0.30(+1.82%) |
Sep 28, 2004 | 16.70 | 17.00 | 16.21 | 16.45 | 96,400 | -0.07(-0.42%) |
Sep 27, 2004 | 15.85 | 16.93 | 15.83 | 16.52 | 195,100 | +0.77(+4.89%) |
Sep 24, 2004 | 15.15 | 15.95 | 15.10 | 15.75 | 143,900 | +0.53(+3.48%) |
Sep 23, 2004 | 15.18 | 15.32 | 15.15 | 15.22 | 50,000 | +0.01(+0.07%) |
Sep 22, 2004 | 15.45 | 15.52 | 15.05 | 15.21 | 48,000 | -0.24(-1.55%) |
Sep 21, 2004 | 15.75 | 15.76 | 15.42 | 15.45 | 42,500 | -0.35(-2.22%) |
Sep 20, 2004 | 15.40 | 16.23 | 15.25 | 15.80 | 90,300 | +0.37(+2.40%) |
Sep 17, 2004 | 15.00 | 16.00 | 14.95 | 15.43 | 123,100 | +0.83(+5.68%) |
Sep 16, 2004 | 14.25 | 14.60 | 14.25 | 14.60 | 44,900 | +0.56(+3.99%) |
Sep 15, 2004 | 13.55 | 14.22 | 13.55 | 14.04 | 150,900 | +0.48(+3.54%) |
Sep 14, 2004 | 13.69 | 13.75 | 13.50 | 13.56 | 34,500 | -0.03(-0.22%) |
Sep 13, 2004 | 13.30 | 13.85 | 13.30 | 13.59 | 133,800 | +0.22(+1.65%) |
Sep 10, 2004 | 13.40 | 13.49 | 13.32 | 13.37 | 76,800 | -0.06(-0.45%) |
Sep 09, 2004 | 13.05 | 13.51 | 13.03 | 13.43 | 43,400 | +0.35(+2.68%) |
Sep 08, 2004 | 12.93 | 13.20 | 12.93 | 13.08 | 110,200 | +0.03(+0.23%) |
Sep 07, 2004 | 13.00 | 13.19 | 12.91 | 13.05 | 87,100 | +0.10(+0.77%) |
Sep 03, 2004 | 12.98 | 12.99 | 12.86 | 12.95 | 23,400 | -0.01(-0.08%) |
Sep 02, 2004 | 12.75 | 12.99 | 12.60 | 12.96 | 144,200 | +0.23(+1.81%) |