Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.00 | 20.28 | 19.85 | 20.17 | 200,800 | +0.00(+0.00%) |
Nov 29, 2004 | 20.17 | 20.32 | 19.93 | 20.17 | 180,700 | +0.10(+0.50%) |
Nov 26, 2004 | 20.06 | 20.15 | 19.95 | 20.07 | 90,900 | +0.01(+0.05%) |
Nov 24, 2004 | 19.87 | 20.09 | 19.87 | 20.06 | 218,000 | +0.22(+1.11%) |
Nov 23, 2004 | 19.55 | 20.00 | 19.47 | 19.84 | 360,500 | +0.24(+1.22%) |
Nov 22, 2004 | 19.50 | 19.70 | 19.44 | 19.60 | 231,700 | +0.09(+0.46%) |
Nov 19, 2004 | 19.33 | 19.60 | 19.16 | 19.51 | 249,000 | +0.01(+0.05%) |
Nov 18, 2004 | 19.61 | 19.67 | 19.36 | 19.50 | 268,100 | -0.11(-0.56%) |
Nov 17, 2004 | 19.32 | 19.80 | 19.32 | 19.61 | 168,200 | +0.21(+1.08%) |
Nov 16, 2004 | 19.49 | 19.49 | 19.12 | 19.40 | 278,800 | -0.10(-0.51%) |
Nov 15, 2004 | 19.71 | 19.86 | 19.42 | 19.50 | 289,600 | -0.10(-0.51%) |
Nov 12, 2004 | 19.62 | 19.63 | 19.13 | 19.60 | 214,800 | +0.05(+0.26%) |
Nov 11, 2004 | 19.63 | 19.65 | 19.45 | 19.55 | 372,700 | +0.02(+0.10%) |
Nov 10, 2004 | 19.65 | 19.75 | 19.47 | 19.53 | 342,700 | +0.03(+0.15%) |
Nov 09, 2004 | 19.19 | 19.56 | 19.19 | 19.50 | 326,000 | +0.40(+2.09%) |
Nov 08, 2004 | 18.88 | 19.20 | 18.88 | 19.10 | 298,800 | +0.07(+0.37%) |
Nov 05, 2004 | 19.33 | 19.33 | 18.86 | 19.03 | 254,700 | -0.30(-1.55%) |
Nov 04, 2004 | 19.08 | 19.34 | 18.93 | 19.33 | 374,000 | +0.45(+2.38%) |
Nov 03, 2004 | 18.79 | 19.00 | 18.68 | 18.88 | 305,800 | +0.21(+1.12%) |
Nov 02, 2004 | 18.72 | 19.05 | 18.50 | 18.67 | 398,200 | -0.05(-0.27%) |
Nov 01, 2004 | 18.62 | 18.75 | 18.35 | 18.72 | 373,500 | -0.04(-0.21%) |
Oct 29, 2004 | 18.99 | 19.00 | 18.42 | 18.76 | 518,500 | -0.33(-1.73%) |
Oct 28, 2004 | 18.30 | 19.60 | 17.51 | 19.09 | 1,585,600 | -1.10(-5.45%) |
Oct 27, 2004 | 20.00 | 20.28 | 19.90 | 20.19 | 643,500 | +0.19(+0.95%) |
Oct 26, 2004 | 20.08 | 20.13 | 19.82 | 20.00 | 274,400 | -0.13(-0.65%) |
Oct 25, 2004 | 20.05 | 20.23 | 19.65 | 20.13 | 278,800 | -0.05(-0.25%) |
Oct 22, 2004 | 20.17 | 20.43 | 20.07 | 20.18 | 242,200 | +0.01(+0.05%) |
Oct 21, 2004 | 19.85 | 20.19 | 19.62 | 20.17 | 285,100 | +0.32(+1.61%) |
Oct 20, 2004 | 19.71 | 19.88 | 19.52 | 19.85 | 252,100 | +0.08(+0.40%) |
Oct 19, 2004 | 19.80 | 19.98 | 19.67 | 19.77 | 239,100 | +0.10(+0.51%) |
Oct 18, 2004 | 19.41 | 19.82 | 19.24 | 19.67 | 195,300 | +0.30(+1.55%) |
Oct 15, 2004 | 19.24 | 19.59 | 19.10 | 19.37 | 190,800 | +0.14(+0.73%) |
Oct 14, 2004 | 19.17 | 19.28 | 19.02 | 19.23 | 181,400 | -0.02(-0.10%) |
Oct 13, 2004 | 19.35 | 19.69 | 19.19 | 19.25 | 137,000 | -0.15(-0.77%) |
Oct 12, 2004 | 19.18 | 19.46 | 19.01 | 19.40 | 215,700 | -0.04(-0.21%) |
Oct 11, 2004 | 19.18 | 19.65 | 19.12 | 19.44 | 192,800 | +0.34(+1.78%) |
Oct 08, 2004 | 19.05 | 19.38 | 19.05 | 19.10 | 201,000 | -0.01(-0.05%) |
Oct 07, 2004 | 19.20 | 19.33 | 19.06 | 19.11 | 349,400 | -0.17(-0.88%) |
Oct 06, 2004 | 19.37 | 19.50 | 19.18 | 19.28 | 242,200 | -0.07(-0.36%) |
Oct 05, 2004 | 19.25 | 19.49 | 19.25 | 19.35 | 230,300 | +0.09(+0.47%) |
Oct 04, 2004 | 19.14 | 19.47 | 19.14 | 19.26 | 384,200 | +0.12(+0.63%) |
Oct 01, 2004 | 18.75 | 19.44 | 18.75 | 19.14 | 393,400 | +0.24(+1.27%) |
Sep 30, 2004 | 18.70 | 19.00 | 18.69 | 18.90 | 295,500 | +0.30(+1.61%) |
Sep 29, 2004 | 18.35 | 18.63 | 18.35 | 18.60 | 303,900 | +0.10(+0.54%) |
Sep 28, 2004 | 18.42 | 18.64 | 18.14 | 18.50 | 259,000 | +0.08(+0.43%) |
Sep 27, 2004 | 18.91 | 18.91 | 18.41 | 18.42 | 221,400 | -0.57(-3.00%) |
Sep 24, 2004 | 19.03 | 19.38 | 18.88 | 18.99 | 450,000 | +0.16(+0.85%) |
Sep 23, 2004 | 18.50 | 18.97 | 18.45 | 18.83 | 209,900 | +0.17(+0.91%) |
Sep 22, 2004 | 18.90 | 18.90 | 18.53 | 18.66 | 255,000 | -0.46(-2.41%) |
Sep 21, 2004 | 18.98 | 19.14 | 18.64 | 19.12 | 424,100 | +0.18(+0.95%) |
Sep 20, 2004 | 19.34 | 19.50 | 18.91 | 18.94 | 317,200 | -0.40(-2.07%) |
Sep 17, 2004 | 19.65 | 19.65 | 19.17 | 19.34 | 262,800 | -0.18(-0.92%) |
Sep 16, 2004 | 19.21 | 19.55 | 19.10 | 19.52 | 312,100 | +0.39(+2.04%) |
Sep 15, 2004 | 19.00 | 19.15 | 18.94 | 19.13 | 402,400 | +0.18(+0.95%) |
Sep 14, 2004 | 18.25 | 18.95 | 18.01 | 18.95 | 458,200 | +0.70(+3.84%) |
Sep 13, 2004 | 18.05 | 18.35 | 18.01 | 18.25 | 138,300 | +0.22(+1.22%) |
Sep 10, 2004 | 17.90 | 18.14 | 17.79 | 18.03 | 205,800 | +0.07(+0.39%) |
Sep 09, 2004 | 17.93 | 18.00 | 17.69 | 17.96 | 353,600 | -0.04(-0.22%) |
Sep 08, 2004 | 18.20 | 18.30 | 17.86 | 18.00 | 375,000 | -0.25(-1.37%) |
Sep 07, 2004 | 18.34 | 18.50 | 18.16 | 18.25 | 268,000 | -0.09(-0.49%) |
Sep 03, 2004 | 18.31 | 18.44 | 18.08 | 18.34 | 176,100 | +0.03(+0.16%) |
Sep 02, 2004 | 18.24 | 18.34 | 17.91 | 18.31 | 383,300 | +0.06(+0.33%) |