Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.14 | 17.17 | 17.03 | 17.10 | 861,423 | -0.09(-0.52%) |
Nov 29, 2004 | 17.23 | 17.32 | 17.05 | 17.19 | 952,536 | -0.03(-0.19%) |
Nov 26, 2004 | 17.23 | 17.36 | 17.22 | 17.22 | 314,538 | -0.03(-0.19%) |
Nov 24, 2004 | 17.21 | 17.32 | 17.17 | 17.25 | 1,472,661 | +0.06(+0.37%) |
Nov 23, 2004 | 17.03 | 17.22 | 16.84 | 17.19 | 1,792,934 | +0.10(+0.61%) |
Nov 22, 2004 | 16.93 | 17.11 | 16.86 | 17.08 | 1,120,105 | +0.08(+0.44%) |
Nov 19, 2004 | 17.01 | 17.06 | 16.95 | 17.01 | 968,252 | -0.00(-0.01%) |
Nov 18, 2004 | 17.09 | 17.17 | 16.94 | 17.01 | 1,318,258 | +0.04(+0.24%) |
Nov 17, 2004 | 16.83 | 17.13 | 16.79 | 16.97 | 1,213,554 | +0.28(+1.68%) |
Nov 16, 2004 | 16.72 | 16.73 | 16.64 | 16.69 | 587,875 | -0.05(-0.31%) |
Nov 15, 2004 | 16.83 | 16.92 | 16.72 | 16.74 | 622,918 | -0.09(-0.53%) |
Nov 12, 2004 | 16.84 | 16.84 | 16.69 | 16.83 | 593,397 | -0.00(-0.03%) |
Nov 11, 2004 | 16.71 | 16.90 | 16.57 | 16.84 | 1,091,434 | +0.17(+1.02%) |
Nov 10, 2004 | 16.68 | 16.83 | 16.60 | 16.67 | 1,114,159 | +0.03(+0.16%) |
Nov 09, 2004 | 16.54 | 16.76 | 16.45 | 16.64 | 1,521,084 | -0.01(-0.07%) |
Nov 08, 2004 | 16.73 | 16.79 | 16.61 | 16.65 | 804,505 | -0.07(-0.41%) |
Nov 05, 2004 | 16.62 | 16.87 | 16.56 | 16.72 | 1,510,040 | +0.14(+0.82%) |
Nov 04, 2004 | 16.27 | 16.60 | 16.22 | 16.59 | 1,548,906 | +0.30(+1.82%) |
Nov 03, 2004 | 16.13 | 16.38 | 16.13 | 16.29 | 1,001,808 | +0.20(+1.23%) |
Nov 02, 2004 | 16.10 | 16.31 | 16.03 | 16.09 | 1,193,590 | -0.04(-0.22%) |
Nov 01, 2004 | 16.04 | 16.23 | 15.98 | 16.13 | 814,274 | +0.08(+0.51%) |
Oct 29, 2004 | 16.14 | 16.35 | 15.94 | 16.04 | 1,666,778 | -0.09(-0.58%) |
Oct 28, 2004 | 16.20 | 16.30 | 16.10 | 16.14 | 787,727 | -0.06(-0.38%) |
Oct 27, 2004 | 15.94 | 16.23 | 15.90 | 16.20 | 1,254,331 | +0.21(+1.34%) |
Oct 26, 2004 | 15.82 | 16.01 | 15.81 | 15.99 | 1,956,893 | +0.15(+0.94%) |
Oct 25, 2004 | 15.62 | 15.93 | 15.50 | 15.84 | 1,468,201 | +0.25(+1.60%) |
Oct 22, 2004 | 15.60 | 15.81 | 15.58 | 15.59 | 1,379,000 | -0.19(-1.19%) |
Oct 21, 2004 | 15.51 | 16.00 | 15.30 | 15.78 | 2,649,473 | +0.61(+4.05%) |
Oct 20, 2004 | 15.40 | 15.52 | 15.11 | 15.16 | 1,288,100 | -0.11(-0.69%) |
Oct 19, 2004 | 15.05 | 15.42 | 14.99 | 15.27 | 1,751,944 | +0.30(+2.03%) |
Oct 18, 2004 | 14.83 | 14.98 | 14.64 | 14.96 | 872,892 | +0.11(+0.75%) |
Oct 15, 2004 | 14.94 | 14.97 | 14.80 | 14.85 | 995,224 | +0.01(+0.08%) |
Oct 14, 2004 | 14.97 | 15.01 | 14.76 | 14.84 | 1,028,144 | -0.15(-0.97%) |
Oct 13, 2004 | 15.33 | 15.43 | 14.93 | 14.99 | 709,995 | -0.28(-1.84%) |
Oct 12, 2004 | 15.18 | 15.36 | 15.18 | 15.27 | 840,398 | -0.04(-0.29%) |
Oct 11, 2004 | 15.18 | 15.38 | 15.12 | 15.31 | 840,822 | +0.16(+1.04%) |
Oct 08, 2004 | 15.20 | 15.42 | 15.11 | 15.15 | 782,842 | -0.04(-0.28%) |
Oct 07, 2004 | 15.38 | 15.42 | 15.18 | 15.20 | 571,309 | -0.18(-1.19%) |
Oct 06, 2004 | 15.26 | 15.39 | 15.15 | 15.38 | 753,533 | +0.14(+0.91%) |
Oct 05, 2004 | 15.39 | 15.43 | 15.20 | 15.24 | 963,367 | -0.19(-1.21%) |
Oct 04, 2004 | 15.46 | 15.53 | 15.36 | 15.43 | 884,998 | +0.01(+0.09%) |
Oct 01, 2004 | 15.15 | 15.42 | 15.15 | 15.41 | 1,392,380 | +0.28(+1.87%) |
Sep 30, 2004 | 14.93 | 15.23 | 14.89 | 15.13 | 2,003,405 | +0.20(+1.37%) |
Sep 29, 2004 | 14.82 | 14.96 | 14.75 | 14.93 | 1,455,882 | +0.11(+0.75%) |
Sep 28, 2004 | 14.41 | 14.87 | 14.41 | 14.82 | 1,528,517 | +0.39(+2.69%) |
Sep 27, 2004 | 14.47 | 14.49 | 14.26 | 14.43 | 1,219,501 | -0.05(-0.33%) |
Sep 24, 2004 | 14.46 | 14.62 | 14.38 | 14.47 | 958,482 | +0.04(+0.29%) |
Sep 23, 2004 | 14.68 | 14.69 | 14.36 | 14.43 | 1,362,222 | -0.26(-1.76%) |
Sep 22, 2004 | 14.77 | 14.82 | 14.66 | 14.69 | 710,632 | -0.17(-1.16%) |
Sep 21, 2004 | 14.80 | 14.86 | 14.66 | 14.86 | 794,311 | +0.12(+0.81%) |
Sep 20, 2004 | 14.89 | 14.94 | 14.71 | 14.74 | 852,291 | -0.15(-1.00%) |
Sep 17, 2004 | 15.01 | 15.05 | 14.87 | 14.89 | 889,670 | -0.06(-0.38%) |
Sep 16, 2004 | 14.82 | 14.97 | 14.82 | 14.95 | 780,718 | +0.12(+0.78%) |
Sep 15, 2004 | 14.78 | 14.94 | 14.75 | 14.83 | 788,364 | +0.06(+0.38%) |
Sep 14, 2004 | 14.86 | 14.89 | 14.73 | 14.78 | 867,158 | -0.12(-0.77%) |
Sep 13, 2004 | 14.91 | 14.98 | 14.84 | 14.89 | 857,176 | +0.00(+0.00%) |
Sep 10, 2004 | 15.00 | 15.00 | 14.71 | 14.89 | 1,873,214 | -0.15(-1.00%) |
Sep 09, 2004 | 15.04 | 15.14 | 14.96 | 15.04 | 1,055,754 | -0.03(-0.20%) |
Sep 08, 2004 | 15.09 | 15.14 | 14.93 | 15.07 | 1,335,461 | -0.03(-0.22%) |
Sep 07, 2004 | 15.02 | 15.23 | 15.02 | 15.10 | 931,297 | +0.08(+0.55%) |
Sep 03, 2004 | 15.10 | 15.23 | 14.89 | 15.02 | 886,060 | -0.08(-0.53%) |
Sep 02, 2004 | 14.93 | 15.14 | 14.93 | 15.10 | 958,058 | +0.18(+1.20%) |