Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.29 | 17.32 | 16.99 | 17.00 | 7,025,976 | -0.31(-1.81%) |
Nov 29, 2004 | 17.29 | 17.37 | 17.07 | 17.31 | 4,481,271 | +0.04(+0.24%) |
Nov 26, 2004 | 17.24 | 17.49 | 17.24 | 17.27 | 2,385,676 | -0.02(-0.09%) |
Nov 24, 2004 | 17.44 | 17.52 | 17.21 | 17.29 | 4,923,754 | -0.09(-0.52%) |
Nov 23, 2004 | 17.15 | 17.46 | 17.12 | 17.37 | 4,134,500 | +0.23(+1.36%) |
Nov 22, 2004 | 16.91 | 17.18 | 16.90 | 17.14 | 6,495,390 | +0.00(+0.00%) |
Nov 19, 2004 | 17.05 | 17.18 | 16.87 | 17.14 | 5,875,963 | +0.16(+0.96%) |
Nov 18, 2004 | 16.82 | 17.04 | 16.79 | 16.98 | 4,135,237 | +0.23(+1.36%) |
Nov 17, 2004 | 17.02 | 17.23 | 16.67 | 16.75 | 4,056,704 | -0.17(-0.99%) |
Nov 16, 2004 | 16.95 | 17.04 | 16.87 | 16.92 | 3,300,827 | -0.03(-0.17%) |
Nov 15, 2004 | 17.31 | 17.31 | 16.93 | 16.95 | 3,997,314 | -0.34(-1.96%) |
Nov 12, 2004 | 17.09 | 17.29 | 16.93 | 17.29 | 3,488,569 | +0.27(+1.58%) |
Nov 11, 2004 | 16.85 | 17.07 | 16.69 | 17.02 | 3,364,635 | +0.27(+1.61%) |
Nov 10, 2004 | 16.86 | 16.94 | 16.54 | 16.75 | 8,136,723 | -0.11(-0.68%) |
Nov 09, 2004 | 16.83 | 16.90 | 16.78 | 16.86 | 4,475,136 | +0.07(+0.44%) |
Nov 08, 2004 | 16.60 | 16.82 | 16.56 | 16.79 | 5,486,244 | +0.24(+1.43%) |
Nov 05, 2004 | 16.69 | 16.69 | 16.44 | 16.55 | 6,810,502 | -0.14(-0.85%) |
Nov 04, 2004 | 16.48 | 16.71 | 16.40 | 16.69 | 6,923,883 | +0.33(+2.04%) |
Nov 03, 2004 | 16.30 | 16.49 | 16.10 | 16.36 | 6,983,274 | +0.45(+2.82%) |
Nov 02, 2004 | 16.43 | 16.43 | 15.90 | 15.91 | 6,721,171 | -0.46(-2.79%) |
Nov 01, 2004 | 16.30 | 16.55 | 16.28 | 16.37 | 8,873,212 | +0.22(+1.39%) |
Oct 29, 2004 | 16.28 | 16.34 | 15.96 | 16.14 | 6,263,718 | +0.07(+0.46%) |
Oct 28, 2004 | 16.12 | 16.12 | 15.76 | 16.07 | 8,404,470 | +0.06(+0.36%) |
Oct 27, 2004 | 16.20 | 16.24 | 15.93 | 16.01 | 5,331,879 | -0.21(-1.28%) |
Oct 26, 2004 | 16.10 | 16.26 | 15.99 | 16.22 | 8,211,574 | +0.19(+1.17%) |
Oct 25, 2004 | 15.89 | 16.06 | 15.88 | 16.03 | 6,733,442 | +0.28(+1.76%) |
Oct 22, 2004 | 15.59 | 15.86 | 15.42 | 15.76 | 5,241,566 | +0.26(+1.71%) |
Oct 21, 2004 | 15.73 | 15.81 | 15.48 | 15.49 | 5,175,304 | -0.02(-0.11%) |
Oct 20, 2004 | 15.42 | 15.52 | 15.29 | 15.51 | 5,170,887 | +0.16(+1.04%) |
Oct 19, 2004 | 15.40 | 15.48 | 15.30 | 15.35 | 6,463,976 | -0.02(-0.16%) |
Oct 18, 2004 | 15.41 | 15.47 | 15.26 | 15.37 | 4,623,366 | -0.07(-0.42%) |
Oct 15, 2004 | 15.38 | 15.48 | 15.31 | 15.44 | 3,189,899 | +0.15(+0.99%) |
Oct 14, 2004 | 15.26 | 15.32 | 15.19 | 15.29 | 3,370,525 | -0.02(-0.16%) |
Oct 13, 2004 | 15.46 | 15.46 | 15.20 | 15.31 | 6,164,816 | -0.11(-0.69%) |
Oct 12, 2004 | 15.24 | 15.43 | 15.24 | 15.42 | 5,234,940 | +0.02(+0.11%) |
Oct 11, 2004 | 15.40 | 15.48 | 15.37 | 15.40 | 3,971,790 | -0.02(-0.11%) |
Oct 08, 2004 | 15.46 | 15.48 | 15.34 | 15.42 | 4,061,367 | -0.02(-0.13%) |
Oct 07, 2004 | 15.48 | 15.51 | 15.39 | 15.44 | 3,389,667 | -0.04(-0.29%) |
Oct 06, 2004 | 15.25 | 15.48 | 15.24 | 15.48 | 4,277,823 | +0.29(+1.93%) |
Oct 05, 2004 | 15.17 | 15.30 | 15.16 | 15.19 | 3,146,952 | +0.05(+0.32%) |
Oct 04, 2004 | 15.21 | 15.27 | 15.10 | 15.14 | 4,418,445 | -0.06(-0.38%) |
Oct 01, 2004 | 14.97 | 15.20 | 14.97 | 15.20 | 4,530,600 | +0.25(+1.66%) |
Sep 30, 2004 | 14.95 | 15.00 | 14.81 | 14.95 | 4,104,560 | +0.05(+0.36%) |
Sep 29, 2004 | 15.25 | 15.25 | 14.83 | 14.90 | 3,989,460 | -0.06(-0.38%) |
Sep 28, 2004 | 14.84 | 14.99 | 14.81 | 14.95 | 3,622,811 | +0.12(+0.80%) |
Sep 27, 2004 | 14.86 | 14.89 | 14.73 | 14.84 | 5,878,417 | -0.02(-0.16%) |
Sep 24, 2004 | 14.79 | 14.91 | 14.66 | 14.86 | 3,868,716 | +0.06(+0.41%) |
Sep 23, 2004 | 14.84 | 14.89 | 14.71 | 14.80 | 3,389,176 | -0.07(-0.47%) |
Sep 22, 2004 | 14.77 | 14.88 | 14.77 | 14.87 | 4,117,567 | -0.10(-0.68%) |
Sep 21, 2004 | 15.06 | 15.11 | 14.97 | 14.97 | 3,091,733 | -0.03(-0.22%) |
Sep 20, 2004 | 15.09 | 15.12 | 14.99 | 15.00 | 3,142,289 | -0.15(-0.99%) |
Sep 17, 2004 | 15.09 | 15.33 | 15.09 | 15.15 | 5,228,559 | +0.07(+0.43%) |
Sep 16, 2004 | 14.87 | 15.12 | 14.84 | 15.09 | 3,738,401 | +0.13(+0.84%) |
Sep 15, 2004 | 14.83 | 14.96 | 14.83 | 14.96 | 3,682,937 | -0.02(-0.11%) |
Sep 14, 2004 | 15.06 | 15.11 | 14.95 | 14.98 | 4,940,933 | -0.02(-0.16%) |
Sep 13, 2004 | 15.44 | 15.44 | 14.99 | 15.00 | 5,309,791 | -0.35(-2.28%) |
Sep 10, 2004 | 15.43 | 15.43 | 15.28 | 15.35 | 5,268,562 | +0.00(+0.03%) |
Sep 09, 2004 | 15.20 | 15.35 | 15.19 | 15.35 | 5,345,622 | +0.15(+1.02%) |
Sep 08, 2004 | 15.33 | 15.34 | 15.13 | 15.19 | 7,026,467 | -0.16(-1.03%) |
Sep 07, 2004 | 15.30 | 15.39 | 15.25 | 15.35 | 4,718,587 | +0.13(+0.88%) |
Sep 03, 2004 | 15.30 | 15.33 | 15.15 | 15.22 | 3,099,832 | -0.06(-0.40%) |
Sep 02, 2004 | 15.19 | 15.28 | 15.16 | 15.28 | 4,577,965 | +0.14(+0.94%) |