Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.73 | 15.96 | 15.62 | 15.73 | 2,210,475 | -0.03(-0.20%) |
Nov 29, 2004 | 15.92 | 16.07 | 15.28 | 15.77 | 2,739,661 | -0.13(-0.79%) |
Nov 26, 2004 | 15.84 | 15.99 | 15.75 | 15.89 | 1,296,067 | +0.09(+0.60%) |
Nov 24, 2004 | 15.73 | 15.80 | 15.43 | 15.80 | 3,012,839 | +0.09(+0.60%) |
Nov 23, 2004 | 15.50 | 15.78 | 15.45 | 15.70 | 3,755,811 | +0.18(+1.16%) |
Nov 22, 2004 | 15.56 | 15.61 | 15.16 | 15.52 | 2,167,997 | +0.13(+0.87%) |
Nov 19, 2004 | 15.40 | 15.57 | 15.17 | 15.39 | 4,843,434 | +0.01(+0.05%) |
Nov 18, 2004 | 14.74 | 15.44 | 14.60 | 15.38 | 4,225,859 | +0.63(+4.26%) |
Nov 17, 2004 | 14.27 | 14.76 | 14.24 | 14.75 | 3,112,037 | +0.33(+2.29%) |
Nov 16, 2004 | 14.29 | 14.58 | 14.27 | 14.42 | 1,910,208 | +0.06(+0.38%) |
Nov 15, 2004 | 14.84 | 14.92 | 14.20 | 14.37 | 4,339,048 | -0.79(-5.19%) |
Nov 12, 2004 | 14.77 | 15.21 | 14.69 | 15.15 | 1,929,285 | +0.31(+2.12%) |
Nov 11, 2004 | 14.88 | 14.91 | 14.53 | 14.84 | 1,890,877 | +0.07(+0.48%) |
Nov 10, 2004 | 14.52 | 14.96 | 14.37 | 14.77 | 2,297,337 | +0.22(+1.51%) |
Nov 09, 2004 | 14.40 | 14.62 | 14.19 | 14.55 | 2,637,919 | +0.06(+0.38%) |
Nov 08, 2004 | 15.06 | 15.11 | 14.44 | 14.49 | 3,472,077 | -0.62(-4.11%) |
Nov 05, 2004 | 15.37 | 15.39 | 14.98 | 15.11 | 2,821,309 | +0.09(+0.58%) |
Nov 04, 2004 | 15.29 | 15.45 | 15.03 | 15.03 | 3,176,008 | -0.19(-1.24%) |
Nov 03, 2004 | 15.25 | 15.44 | 14.86 | 15.21 | 3,692,985 | +0.41(+2.76%) |
Nov 02, 2004 | 15.09 | 15.12 | 14.66 | 14.81 | 2,588,955 | -0.23(-1.52%) |
Nov 01, 2004 | 15.33 | 15.42 | 14.93 | 15.03 | 2,606,633 | -0.09(-0.57%) |
Oct 29, 2004 | 15.05 | 15.20 | 14.71 | 15.12 | 2,358,764 | +0.21(+1.42%) |
Oct 28, 2004 | 15.27 | 15.39 | 14.65 | 14.91 | 3,501,328 | -0.41(-2.67%) |
Oct 27, 2004 | 15.73 | 16.00 | 15.10 | 15.32 | 3,868,236 | -0.37(-2.36%) |
Oct 26, 2004 | 15.52 | 15.79 | 15.48 | 15.69 | 2,132,769 | +0.38(+2.47%) |
Oct 25, 2004 | 15.40 | 15.51 | 15.07 | 15.31 | 1,209,332 | -0.16(-1.02%) |
Oct 22, 2004 | 15.69 | 15.73 | 15.30 | 15.47 | 1,606,762 | -0.17(-1.11%) |
Oct 21, 2004 | 15.46 | 15.72 | 15.30 | 15.64 | 1,571,407 | +0.30(+1.95%) |
Oct 20, 2004 | 14.74 | 15.47 | 14.74 | 15.34 | 2,388,015 | +0.57(+3.83%) |
Oct 19, 2004 | 14.86 | 15.02 | 14.66 | 14.77 | 2,118,144 | -0.11(-0.74%) |
Oct 18, 2004 | 15.17 | 15.36 | 14.74 | 14.88 | 2,961,840 | +0.01(+0.05%) |
Oct 15, 2004 | 15.01 | 15.14 | 14.74 | 14.88 | 1,902,959 | +0.01(+0.05%) |
Oct 14, 2004 | 14.77 | 15.10 | 14.48 | 14.87 | 3,076,809 | +0.33(+2.27%) |
Oct 13, 2004 | 14.88 | 14.88 | 14.03 | 14.54 | 5,680,899 | -0.36(-2.43%) |
Oct 12, 2004 | 15.36 | 15.58 | 14.88 | 14.90 | 2,832,119 | -0.51(-3.32%) |
Oct 11, 2004 | 15.85 | 15.92 | 15.33 | 15.41 | 2,197,630 | -0.28(-1.80%) |
Oct 08, 2004 | 15.62 | 15.82 | 15.37 | 15.69 | 2,941,746 | +0.12(+0.76%) |
Oct 07, 2004 | 15.88 | 16.08 | 15.49 | 15.58 | 3,014,492 | -0.20(-1.30%) |
Oct 06, 2004 | 15.18 | 15.84 | 15.14 | 15.78 | 4,539,480 | +0.61(+3.99%) |
Oct 05, 2004 | 15.22 | 15.32 | 15.14 | 15.18 | 2,548,386 | -0.01(-0.05%) |
Oct 04, 2004 | 15.40 | 15.41 | 15.07 | 15.18 | 2,069,307 | -0.17(-1.08%) |
Oct 01, 2004 | 15.11 | 15.45 | 14.90 | 15.35 | 2,655,851 | +0.35(+2.36%) |
Sep 30, 2004 | 15.03 | 15.18 | 14.90 | 14.99 | 2,159,858 | +0.05(+0.32%) |
Sep 29, 2004 | 15.24 | 15.29 | 14.75 | 14.95 | 2,451,604 | -0.26(-1.71%) |
Sep 28, 2004 | 15.19 | 15.29 | 14.95 | 15.21 | 1,789,008 | +0.29(+1.95%) |
Sep 27, 2004 | 15.14 | 15.33 | 14.78 | 14.92 | 4,955,732 | -0.49(-3.16%) |
Sep 24, 2004 | 15.08 | 15.63 | 14.96 | 15.40 | 2,788,116 | +0.39(+2.62%) |
Sep 23, 2004 | 15.02 | 15.17 | 14.80 | 15.01 | 1,660,686 | -0.04(-0.26%) |
Sep 22, 2004 | 15.10 | 15.18 | 14.89 | 15.05 | 2,476,530 | -0.06(-0.42%) |
Sep 21, 2004 | 14.92 | 15.13 | 14.77 | 15.11 | 2,207,550 | +0.23(+1.53%) |
Sep 20, 2004 | 14.93 | 15.19 | 14.85 | 14.88 | 2,280,931 | -0.02(-0.11%) |
Sep 17, 2004 | 14.80 | 14.95 | 14.74 | 14.90 | 2,587,811 | +0.20(+1.34%) |
Sep 16, 2004 | 14.68 | 14.80 | 14.42 | 14.70 | 2,924,705 | +0.12(+0.81%) |
Sep 15, 2004 | 14.34 | 14.94 | 14.21 | 14.59 | 2,960,187 | +0.16(+1.09%) |
Sep 14, 2004 | 14.23 | 14.55 | 14.17 | 14.43 | 2,943,908 | +0.17(+1.21%) |
Sep 13, 2004 | 14.15 | 14.32 | 14.07 | 14.26 | 2,008,771 | +0.27(+1.91%) |
Sep 10, 2004 | 14.18 | 14.23 | 13.93 | 13.99 | 1,585,396 | -0.24(-1.71%) |
Sep 09, 2004 | 13.84 | 14.26 | 13.84 | 14.23 | 2,117,381 | +0.38(+2.72%) |
Sep 08, 2004 | 14.01 | 14.18 | 13.83 | 13.85 | 1,837,844 | -0.23(-1.62%) |
Sep 07, 2004 | 14.28 | 14.36 | 13.87 | 14.08 | 1,874,217 | -0.10(-0.72%) |
Sep 03, 2004 | 14.00 | 14.27 | 13.87 | 14.18 | 1,327,862 | +0.20(+1.41%) |
Sep 02, 2004 | 13.99 | 14.15 | 13.92 | 13.99 | 1,688,537 | -0.02(-0.17%) |