Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.59 | 15.66 | 15.32 | 15.32 | 5,817,900 | -0.34(-2.17%) |
Nov 29, 2004 | 15.97 | 16.00 | 15.66 | 15.66 | 2,853,900 | -0.19(-1.20%) |
Nov 26, 2004 | 15.81 | 15.97 | 15.81 | 15.85 | 825,600 | +0.01(+0.06%) |
Nov 24, 2004 | 16.00 | 16.04 | 15.80 | 15.84 | 3,926,500 | -0.01(-0.06%) |
Nov 23, 2004 | 15.98 | 16.19 | 15.81 | 15.85 | 4,191,300 | +0.17(+1.08%) |
Nov 22, 2004 | 15.41 | 15.74 | 15.30 | 15.68 | 6,948,100 | +0.04(+0.26%) |
Nov 19, 2004 | 15.85 | 16.07 | 15.62 | 15.64 | 3,257,800 | -0.23(-1.45%) |
Nov 18, 2004 | 15.91 | 15.99 | 15.84 | 15.87 | 12,942,600 | -0.04(-0.25%) |
Nov 17, 2004 | 16.05 | 16.24 | 15.77 | 15.91 | 4,930,800 | -0.04(-0.25%) |
Nov 16, 2004 | 16.22 | 16.22 | 15.90 | 15.95 | 3,727,500 | -0.39(-2.39%) |
Nov 15, 2004 | 16.43 | 16.57 | 16.31 | 16.34 | 2,265,700 | -0.05(-0.31%) |
Nov 12, 2004 | 16.25 | 16.44 | 16.14 | 16.39 | 5,314,800 | +0.34(+2.12%) |
Nov 11, 2004 | 15.93 | 16.10 | 15.86 | 16.05 | 2,765,500 | +0.23(+1.45%) |
Nov 10, 2004 | 16.00 | 16.06 | 15.82 | 15.82 | 3,413,400 | -0.07(-0.44%) |
Nov 09, 2004 | 16.00 | 16.11 | 15.82 | 15.89 | 3,215,500 | -0.10(-0.63%) |
Nov 08, 2004 | 16.11 | 16.18 | 15.88 | 15.99 | 5,374,800 | -0.06(-0.37%) |
Nov 05, 2004 | 16.50 | 17.24 | 15.90 | 16.05 | 10,686,400 | -0.35(-2.13%) |
Nov 04, 2004 | 15.72 | 16.49 | 15.55 | 16.40 | 7,559,200 | +0.68(+4.33%) |
Nov 03, 2004 | 15.50 | 15.73 | 15.45 | 15.72 | 4,376,800 | +0.36(+2.34%) |
Nov 02, 2004 | 15.31 | 15.51 | 15.20 | 15.36 | 4,149,000 | +0.11(+0.72%) |
Nov 01, 2004 | 14.89 | 15.40 | 14.88 | 15.25 | 8,003,300 | +0.48(+3.25%) |
Oct 29, 2004 | 14.82 | 14.89 | 14.63 | 14.77 | 2,393,600 | -0.14(-0.94%) |
Oct 28, 2004 | 14.62 | 14.94 | 14.62 | 14.91 | 2,406,800 | +0.12(+0.81%) |
Oct 27, 2004 | 14.49 | 14.81 | 14.34 | 14.79 | 3,180,200 | +0.23(+1.58%) |
Oct 26, 2004 | 14.41 | 14.59 | 14.22 | 14.56 | 2,237,100 | +0.20(+1.39%) |
Oct 25, 2004 | 14.19 | 14.41 | 14.06 | 14.36 | 2,733,800 | +0.04(+0.28%) |
Oct 22, 2004 | 14.57 | 14.67 | 14.19 | 14.32 | 2,584,900 | -0.24(-1.65%) |
Oct 21, 2004 | 14.62 | 14.70 | 14.20 | 14.56 | 2,949,000 | +0.02(+0.14%) |
Oct 20, 2004 | 14.61 | 14.61 | 14.30 | 14.54 | 2,374,100 | -0.08(-0.55%) |
Oct 19, 2004 | 14.65 | 14.75 | 14.61 | 14.62 | 2,817,300 | +0.08(+0.55%) |
Oct 18, 2004 | 14.20 | 14.60 | 14.06 | 14.54 | 2,616,200 | +0.31(+2.18%) |
Oct 15, 2004 | 14.15 | 14.25 | 14.06 | 14.23 | 3,349,100 | +0.09(+0.64%) |
Oct 14, 2004 | 14.27 | 14.35 | 14.07 | 14.14 | 3,339,800 | -0.17(-1.19%) |
Oct 13, 2004 | 14.22 | 14.43 | 14.18 | 14.31 | 2,888,500 | +0.09(+0.63%) |
Oct 12, 2004 | 14.02 | 14.22 | 13.96 | 14.22 | 2,455,900 | +0.03(+0.21%) |
Oct 11, 2004 | 14.10 | 14.21 | 14.04 | 14.19 | 1,193,500 | +0.05(+0.35%) |
Oct 08, 2004 | 14.10 | 14.24 | 14.02 | 14.14 | 1,970,300 | -0.15(-1.05%) |
Oct 07, 2004 | 14.36 | 14.45 | 14.27 | 14.29 | 2,150,900 | -0.13(-0.90%) |
Oct 06, 2004 | 14.29 | 14.45 | 14.22 | 14.42 | 3,302,100 | +0.13(+0.91%) |
Oct 05, 2004 | 14.28 | 14.34 | 14.15 | 14.29 | 2,356,900 | -0.07(-0.49%) |
Oct 04, 2004 | 14.30 | 14.50 | 14.30 | 14.36 | 2,909,800 | +0.03(+0.21%) |
Oct 01, 2004 | 14.07 | 14.38 | 14.01 | 14.33 | 3,729,700 | +0.25(+1.78%) |
Sep 30, 2004 | 14.00 | 14.19 | 13.90 | 14.08 | 4,069,100 | +0.17(+1.22%) |
Sep 29, 2004 | 13.60 | 13.95 | 13.56 | 13.91 | 2,636,400 | +0.24(+1.76%) |
Sep 28, 2004 | 13.57 | 13.70 | 13.48 | 13.67 | 3,214,000 | +0.20(+1.48%) |
Sep 27, 2004 | 13.70 | 13.81 | 13.46 | 13.47 | 3,188,200 | -0.20(-1.46%) |
Sep 24, 2004 | 14.15 | 14.15 | 13.65 | 13.67 | 7,670,200 | -0.42(-2.98%) |
Sep 23, 2004 | 14.30 | 14.36 | 14.05 | 14.09 | 2,993,800 | -0.11(-0.77%) |
Sep 22, 2004 | 14.28 | 14.30 | 14.06 | 14.20 | 2,758,400 | -0.17(-1.18%) |
Sep 21, 2004 | 14.21 | 14.39 | 14.14 | 14.37 | 2,178,200 | +0.16(+1.13%) |
Sep 20, 2004 | 14.22 | 14.32 | 14.07 | 14.21 | 3,073,200 | -0.01(-0.07%) |
Sep 17, 2004 | 14.28 | 14.37 | 14.18 | 14.22 | 5,822,000 | +0.11(+0.78%) |
Sep 16, 2004 | 13.99 | 14.27 | 13.92 | 14.11 | 3,169,000 | +0.19(+1.36%) |
Sep 15, 2004 | 13.96 | 14.05 | 13.73 | 13.92 | 2,506,700 | -0.17(-1.21%) |
Sep 14, 2004 | 13.85 | 14.14 | 13.85 | 14.09 | 2,744,500 | +0.09(+0.64%) |
Sep 13, 2004 | 13.98 | 14.19 | 13.95 | 14.00 | 3,011,100 | -0.04(-0.28%) |
Sep 10, 2004 | 13.78 | 14.10 | 13.70 | 14.04 | 2,628,300 | +0.28(+2.03%) |
Sep 09, 2004 | 13.69 | 13.95 | 13.61 | 13.76 | 3,967,700 | +0.10(+0.73%) |
Sep 08, 2004 | 13.41 | 13.73 | 13.35 | 13.66 | 6,090,900 | +0.20(+1.49%) |
Sep 07, 2004 | 13.32 | 13.50 | 13.26 | 13.46 | 3,864,800 | +0.36(+2.75%) |
Sep 03, 2004 | 13.40 | 13.44 | 13.06 | 13.10 | 3,760,700 | -0.34(-2.53%) |
Sep 02, 2004 | 13.25 | 13.50 | 13.15 | 13.44 | 2,308,900 | +0.20(+1.51%) |