Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.42 | 16.66 | 16.31 | 16.42 | 2,117,674 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.78 | 15.95 | 16.46 | 2,624,644 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.69 | 16.44 | 16.59 | 1,241,656 | +0.10(+0.60%) |
Nov 24, 2004 | 16.42 | 16.50 | 16.10 | 16.49 | 2,886,353 | +0.10(+0.60%) |
Nov 23, 2004 | 16.18 | 16.47 | 16.13 | 16.39 | 3,598,134 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,076,980 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,640,096 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,048,449 | +0.66(+4.26%) |
Nov 17, 2004 | 14.90 | 15.41 | 14.86 | 15.40 | 2,981,387 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.22 | 14.90 | 15.05 | 1,830,014 | +0.06(+0.38%) |
Nov 15, 2004 | 15.49 | 15.58 | 14.82 | 15.00 | 4,156,885 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.82 | 1,848,289 | +0.33(+2.12%) |
Nov 11, 2004 | 15.53 | 15.56 | 15.17 | 15.49 | 1,811,494 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 15.00 | 15.41 | 2,200,890 | +0.23(+1.51%) |
Nov 09, 2004 | 15.04 | 15.26 | 14.81 | 15.18 | 2,527,173 | +0.06(+0.38%) |
Nov 08, 2004 | 15.72 | 15.78 | 15.08 | 15.13 | 3,326,312 | -0.65(-4.11%) |
Nov 05, 2004 | 16.05 | 16.06 | 15.63 | 15.78 | 2,702,864 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.13 | 15.68 | 15.68 | 3,042,672 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,537,945 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.31 | 15.45 | 2,480,266 | -0.24(-1.52%) |
Nov 01, 2004 | 16.00 | 16.10 | 15.59 | 15.69 | 2,497,201 | -0.09(-0.57%) |
Oct 29, 2004 | 15.71 | 15.87 | 15.36 | 15.78 | 2,259,738 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,354,335 | -0.43(-2.67%) |
Oct 27, 2004 | 16.42 | 16.70 | 15.76 | 15.99 | 3,705,839 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,231 | +0.39(+2.46%) |
Oct 25, 2004 | 16.08 | 16.19 | 15.73 | 15.98 | 1,158,562 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.42 | 15.97 | 16.14 | 1,539,307 | -0.18(-1.11%) |
Oct 21, 2004 | 16.14 | 16.41 | 15.97 | 16.32 | 1,505,436 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,287,761 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.68 | 15.30 | 15.42 | 2,029,219 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.04 | 15.39 | 15.54 | 2,837,496 | +0.01(+0.05%) |
Oct 15, 2004 | 15.67 | 15.80 | 15.39 | 15.53 | 1,823,069 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.76 | 15.11 | 15.52 | 2,947,638 | +0.34(+2.27%) |
Oct 13, 2004 | 15.54 | 15.54 | 14.65 | 15.18 | 5,442,403 | -0.38(-2.43%) |
Oct 12, 2004 | 16.04 | 16.27 | 15.53 | 15.55 | 2,713,221 | -0.53(-3.32%) |
Oct 11, 2004 | 16.55 | 16.62 | 16.00 | 16.09 | 2,105,369 | -0.30(-1.80%) |
Oct 08, 2004 | 16.31 | 16.51 | 16.05 | 16.38 | 2,818,246 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.17 | 16.26 | 2,887,937 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.81 | 16.47 | 4,348,902 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 16.00 | 15.80 | 15.84 | 2,441,399 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.09 | 15.73 | 15.85 | 1,982,433 | -0.17(-1.08%) |
Oct 01, 2004 | 15.78 | 16.13 | 15.55 | 16.02 | 2,544,353 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,182 | +0.05(+0.32%) |
Sep 29, 2004 | 15.91 | 15.96 | 15.40 | 15.60 | 2,348,680 | -0.27(-1.71%) |
Sep 28, 2004 | 15.86 | 15.96 | 15.60 | 15.87 | 1,713,901 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,747,680 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.32 | 15.62 | 16.08 | 2,671,065 | +0.41(+2.62%) |
Sep 23, 2004 | 15.68 | 15.83 | 15.45 | 15.67 | 1,590,966 | -0.04(-0.26%) |
Sep 22, 2004 | 15.76 | 15.85 | 15.55 | 15.71 | 2,372,560 | -0.07(-0.42%) |
Sep 21, 2004 | 15.58 | 15.79 | 15.41 | 15.78 | 2,114,872 | +0.24(+1.53%) |
Sep 20, 2004 | 15.59 | 15.86 | 15.50 | 15.54 | 2,185,173 | -0.02(-0.11%) |
Sep 17, 2004 | 15.45 | 15.60 | 15.39 | 15.55 | 2,479,169 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.45 | 15.05 | 15.35 | 2,801,919 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.23 | 2,835,912 | +0.16(+1.09%) |
Sep 14, 2004 | 14.86 | 15.19 | 14.79 | 15.06 | 2,820,317 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.95 | 14.68 | 14.88 | 1,924,438 | +0.28(+1.91%) |
Sep 10, 2004 | 14.80 | 14.86 | 14.54 | 14.60 | 1,518,838 | -0.25(-1.71%) |
Sep 09, 2004 | 14.45 | 14.88 | 14.45 | 14.86 | 2,028,488 | +0.39(+2.72%) |
Sep 08, 2004 | 14.63 | 14.80 | 14.44 | 14.46 | 1,760,687 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.99 | 14.48 | 14.70 | 1,795,533 | -0.11(-0.72%) |
Sep 03, 2004 | 14.62 | 14.90 | 14.48 | 14.81 | 1,272,115 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.53 | 14.60 | 1,617,649 | -0.02(-0.17%) |