Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.57 | 17.58 | 17.40 | 17.42 | 3,257,481 | -0.04(-0.22%) |
Nov 29, 2004 | 17.53 | 17.66 | 17.38 | 17.46 | 2,429,151 | +0.05(+0.30%) |
Nov 26, 2004 | 17.45 | 17.65 | 17.41 | 17.41 | 1,004,609 | -0.08(-0.45%) |
Nov 24, 2004 | 17.67 | 17.74 | 17.29 | 17.49 | 2,775,712 | +0.01(+0.07%) |
Nov 23, 2004 | 17.16 | 17.50 | 17.02 | 17.47 | 3,941,834 | +0.38(+2.21%) |
Nov 22, 2004 | 17.04 | 17.19 | 16.88 | 17.10 | 5,620,182 | +0.15(+0.87%) |
Nov 19, 2004 | 17.59 | 17.62 | 16.76 | 16.95 | 7,006,884 | -0.59(-3.36%) |
Nov 18, 2004 | 17.71 | 17.87 | 17.48 | 17.54 | 3,050,283 | -0.11(-0.61%) |
Nov 17, 2004 | 17.37 | 17.79 | 17.32 | 17.65 | 4,020,283 | +0.38(+2.21%) |
Nov 16, 2004 | 17.54 | 17.55 | 17.22 | 17.27 | 3,151,805 | -0.23(-1.31%) |
Nov 15, 2004 | 17.63 | 17.66 | 17.36 | 17.50 | 6,202,551 | -0.54(-2.98%) |
Nov 12, 2004 | 18.14 | 18.16 | 17.86 | 18.03 | 2,678,342 | -0.06(-0.33%) |
Nov 11, 2004 | 18.19 | 18.21 | 18.06 | 18.09 | 4,342,385 | -0.01(-0.07%) |
Nov 10, 2004 | 18.29 | 18.29 | 18.05 | 18.11 | 4,341,924 | -0.17(-0.93%) |
Nov 09, 2004 | 18.33 | 18.35 | 18.20 | 18.28 | 4,548,660 | +0.02(+0.12%) |
Nov 08, 2004 | 18.11 | 18.42 | 17.92 | 18.25 | 3,343,775 | +0.16(+0.86%) |
Nov 05, 2004 | 18.16 | 18.22 | 18.06 | 18.10 | 3,827,390 | -0.05(-0.29%) |
Nov 04, 2004 | 17.93 | 18.17 | 17.76 | 18.15 | 2,601,278 | +0.27(+1.50%) |
Nov 03, 2004 | 17.44 | 17.88 | 17.42 | 17.88 | 3,293,475 | +0.71(+4.14%) |
Nov 02, 2004 | 17.38 | 17.43 | 17.12 | 17.17 | 3,541,282 | -0.31(-1.78%) |
Nov 01, 2004 | 17.81 | 17.83 | 17.44 | 17.48 | 2,907,229 | -0.23(-1.27%) |
Oct 29, 2004 | 17.53 | 17.95 | 17.49 | 17.71 | 2,155,964 | +0.09(+0.52%) |
Oct 28, 2004 | 17.67 | 17.70 | 17.38 | 17.62 | 2,002,758 | -0.09(-0.49%) |
Oct 27, 2004 | 17.35 | 17.72 | 17.20 | 17.70 | 3,079,817 | +0.31(+1.79%) |
Oct 26, 2004 | 17.28 | 17.42 | 16.86 | 17.39 | 3,224,717 | +0.21(+1.24%) |
Oct 25, 2004 | 17.25 | 17.47 | 17.06 | 17.18 | 3,389,460 | -0.13(-0.78%) |
Oct 22, 2004 | 17.73 | 17.74 | 17.30 | 17.31 | 3,220,102 | -0.34(-1.92%) |
Oct 21, 2004 | 17.65 | 17.68 | 17.37 | 17.65 | 3,418,994 | +0.15(+0.87%) |
Oct 20, 2004 | 17.23 | 17.53 | 17.11 | 17.50 | 4,087,656 | +0.29(+1.71%) |
Oct 19, 2004 | 17.11 | 17.44 | 17.00 | 17.21 | 5,987,969 | +0.21(+1.25%) |
Oct 18, 2004 | 16.47 | 16.99 | 16.43 | 16.99 | 4,766,010 | +0.46(+2.75%) |
Oct 15, 2004 | 15.71 | 16.64 | 15.61 | 16.54 | 5,414,830 | +0.58(+3.64%) |
Oct 14, 2004 | 15.87 | 16.04 | 15.57 | 15.96 | 3,971,829 | +0.20(+1.29%) |
Oct 13, 2004 | 16.44 | 16.46 | 15.53 | 15.75 | 4,774,316 | -0.48(-2.96%) |
Oct 12, 2004 | 16.13 | 16.30 | 15.93 | 16.24 | 1,893,852 | +0.09(+0.56%) |
Oct 11, 2004 | 16.26 | 16.35 | 16.04 | 16.14 | 2,120,893 | -0.05(-0.29%) |
Oct 08, 2004 | 16.47 | 16.47 | 15.98 | 16.19 | 3,878,613 | -0.28(-1.68%) |
Oct 07, 2004 | 16.86 | 16.86 | 16.47 | 16.47 | 2,363,162 | -0.35(-2.09%) |
Oct 06, 2004 | 16.92 | 16.93 | 16.58 | 16.82 | 3,233,485 | -0.04(-0.23%) |
Oct 05, 2004 | 16.76 | 17.01 | 16.65 | 16.86 | 3,068,742 | +0.20(+1.20%) |
Oct 04, 2004 | 16.69 | 16.81 | 16.59 | 16.66 | 2,407,462 | +0.18(+1.10%) |
Oct 01, 2004 | 16.43 | 16.50 | 16.17 | 16.48 | 2,336,858 | +0.38(+2.37%) |
Sep 30, 2004 | 16.14 | 16.23 | 15.86 | 16.10 | 2,387,619 | +0.08(+0.51%) |
Sep 29, 2004 | 15.55 | 16.07 | 15.42 | 16.01 | 3,418,071 | +0.58(+3.73%) |
Sep 28, 2004 | 15.51 | 15.53 | 15.27 | 15.44 | 2,203,495 | +0.08(+0.54%) |
Sep 27, 2004 | 15.30 | 15.44 | 15.00 | 15.36 | 2,095,051 | -0.03(-0.20%) |
Sep 24, 2004 | 15.23 | 15.51 | 15.10 | 15.39 | 2,754,484 | +0.31(+2.04%) |
Sep 23, 2004 | 15.52 | 15.53 | 15.00 | 15.08 | 3,903,532 | -0.35(-2.25%) |
Sep 22, 2004 | 16.04 | 16.06 | 15.42 | 15.42 | 3,683,875 | -0.69(-4.28%) |
Sep 21, 2004 | 15.99 | 16.17 | 15.74 | 16.11 | 1,331,788 | +0.24(+1.50%) |
Sep 20, 2004 | 15.94 | 16.03 | 15.61 | 15.88 | 2,261,178 | +0.01(+0.08%) |
Sep 17, 2004 | 15.83 | 16.09 | 15.74 | 15.86 | 1,942,306 | +0.06(+0.38%) |
Sep 16, 2004 | 15.89 | 16.06 | 15.71 | 15.80 | 2,732,795 | -0.28(-1.73%) |
Sep 15, 2004 | 16.31 | 16.33 | 15.99 | 16.08 | 2,396,849 | -0.16(-0.99%) |
Sep 14, 2004 | 16.12 | 16.31 | 16.09 | 16.24 | 2,496,987 | +0.12(+0.75%) |
Sep 13, 2004 | 16.08 | 16.40 | 16.06 | 16.12 | 2,525,597 | +0.13(+0.84%) |
Sep 10, 2004 | 15.84 | 16.06 | 15.78 | 15.98 | 2,513,138 | +0.21(+1.32%) |
Sep 09, 2004 | 15.74 | 15.94 | 15.62 | 15.78 | 4,059,507 | +0.18(+1.14%) |
Sep 08, 2004 | 15.29 | 15.68 | 15.25 | 15.60 | 4,573,579 | +0.27(+1.78%) |
Sep 07, 2004 | 15.17 | 15.40 | 15.13 | 15.33 | 4,149,031 | +0.40(+2.70%) |
Sep 03, 2004 | 15.12 | 15.12 | 14.74 | 14.92 | 2,079,822 | -0.12(-0.78%) |
Sep 02, 2004 | 14.71 | 15.06 | 14.61 | 15.04 | 2,514,984 | +0.39(+2.66%) |