Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.87 | 15.87 | 15.76 | 15.77 | 5,488,235 | +0.03(+0.18%) |
Nov 29, 2004 | 15.85 | 15.85 | 15.74 | 15.74 | 6,937,911 | -0.10(-0.61%) |
Nov 26, 2004 | 15.66 | 15.85 | 15.64 | 15.84 | 1,808,384 | +0.26(+1.66%) |
Nov 24, 2004 | 15.57 | 15.60 | 15.52 | 15.58 | 3,144,262 | +0.16(+1.07%) |
Nov 23, 2004 | 15.36 | 15.48 | 15.35 | 15.41 | 3,385,463 | +0.03(+0.17%) |
Nov 22, 2004 | 15.32 | 15.43 | 15.20 | 15.39 | 3,614,294 | +0.06(+0.39%) |
Nov 19, 2004 | 15.53 | 15.53 | 15.33 | 15.33 | 2,047,110 | -0.22(-1.43%) |
Nov 18, 2004 | 15.43 | 15.65 | 15.43 | 15.55 | 2,099,061 | +0.03(+0.18%) |
Nov 17, 2004 | 15.48 | 15.61 | 15.44 | 15.52 | 5,500,604 | +0.34(+2.26%) |
Nov 16, 2004 | 15.36 | 15.36 | 15.17 | 15.18 | 1,325,983 | -0.18(-1.14%) |
Nov 15, 2004 | 15.42 | 15.42 | 15.29 | 15.36 | 3,402,780 | +0.01(+0.09%) |
Nov 12, 2004 | 15.15 | 15.36 | 15.06 | 15.34 | 4,482,615 | +0.25(+1.69%) |
Nov 11, 2004 | 14.96 | 15.11 | 14.94 | 15.09 | 2,024,845 | +0.17(+1.14%) |
Nov 10, 2004 | 15.00 | 15.00 | 14.91 | 14.92 | 2,134,932 | +0.02(+0.11%) |
Nov 09, 2004 | 14.88 | 14.90 | 14.85 | 14.90 | 1,428,648 | +0.10(+0.64%) |
Nov 08, 2004 | 14.88 | 14.90 | 14.80 | 14.80 | 1,501,626 | -0.17(-1.13%) |
Nov 05, 2004 | 15.00 | 15.00 | 14.93 | 14.97 | 7,656,564 | +0.06(+0.38%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.69 | 14.92 | 9,676,462 | +0.22(+1.51%) |
Nov 03, 2004 | 14.81 | 14.84 | 14.68 | 14.69 | 3,331,038 | +0.21(+1.46%) |
Nov 02, 2004 | 14.51 | 14.62 | 14.47 | 14.48 | 2,655,677 | +0.03(+0.23%) |
Nov 01, 2004 | 14.47 | 14.48 | 14.38 | 14.45 | 2,601,252 | +0.11(+0.74%) |
Oct 29, 2004 | 14.31 | 14.37 | 14.28 | 14.34 | 6,535,910 | +0.06(+0.39%) |
Oct 28, 2004 | 14.29 | 14.39 | 14.21 | 14.29 | 5,033,047 | -0.07(-0.50%) |
Oct 27, 2004 | 14.19 | 14.39 | 14.16 | 14.36 | 4,316,867 | +0.24(+1.72%) |
Oct 26, 2004 | 14.06 | 14.13 | 14.03 | 14.12 | 3,350,829 | +0.05(+0.36%) |
Oct 25, 2004 | 13.99 | 14.06 | 13.91 | 14.06 | 5,200,031 | +0.04(+0.27%) |
Oct 22, 2004 | 14.17 | 14.17 | 14.01 | 14.03 | 1,655,005 | -0.10(-0.72%) |
Oct 21, 2004 | 14.00 | 14.13 | 13.99 | 14.13 | 2,420,661 | +0.20(+1.44%) |
Oct 20, 2004 | 13.99 | 14.00 | 13.87 | 13.93 | 4,692,892 | -0.09(-0.63%) |
Oct 19, 2004 | 14.20 | 14.26 | 14.02 | 14.02 | 1,927,128 | -0.07(-0.48%) |
Oct 18, 2004 | 13.99 | 14.10 | 13.97 | 14.08 | 1,943,208 | +0.15(+1.06%) |
Oct 15, 2004 | 13.76 | 13.98 | 13.76 | 13.94 | 1,066,229 | +0.18(+1.34%) |
Oct 14, 2004 | 13.89 | 13.92 | 13.73 | 13.75 | 2,639,597 | -0.19(-1.36%) |
Oct 13, 2004 | 14.12 | 14.12 | 13.85 | 13.94 | 5,790,045 | -0.19(-1.36%) |
Oct 12, 2004 | 14.11 | 14.14 | 14.02 | 14.13 | 4,208,018 | -0.23(-1.58%) |
Oct 11, 2004 | 14.35 | 14.37 | 14.31 | 14.36 | 1,756,433 | +0.07(+0.52%) |
Oct 08, 2004 | 14.37 | 14.43 | 14.25 | 14.29 | 2,651,966 | -0.11(-0.73%) |
Oct 07, 2004 | 14.46 | 14.46 | 14.35 | 14.39 | 4,222,861 | -0.12(-0.85%) |
Oct 06, 2004 | 14.37 | 14.51 | 14.34 | 14.51 | 3,141,789 | +0.17(+1.15%) |
Oct 05, 2004 | 14.31 | 14.42 | 14.28 | 14.35 | 3,206,109 | -0.11(-0.74%) |
Oct 04, 2004 | 14.36 | 14.48 | 14.33 | 14.46 | 3,671,192 | +0.24(+1.71%) |
Oct 01, 2004 | 14.03 | 14.23 | 14.01 | 14.21 | 2,901,825 | +0.27(+1.91%) |
Sep 30, 2004 | 13.89 | 13.95 | 13.84 | 13.95 | 1,943,208 | +0.07(+0.52%) |
Sep 29, 2004 | 13.77 | 13.88 | 13.75 | 13.87 | 728,548 | +0.07(+0.53%) |
Sep 28, 2004 | 13.66 | 13.82 | 13.66 | 13.80 | 1,975,368 | +0.17(+1.24%) |
Sep 27, 2004 | 13.70 | 13.70 | 13.57 | 13.63 | 2,872,139 | -0.08(-0.60%) |
Sep 24, 2004 | 13.72 | 13.73 | 13.66 | 13.71 | 2,734,840 | -0.04(-0.28%) |
Sep 23, 2004 | 13.61 | 13.76 | 13.61 | 13.75 | 2,363,763 | +0.06(+0.44%) |
Sep 22, 2004 | 13.82 | 13.84 | 13.69 | 13.69 | 2,467,665 | -0.21(-1.51%) |
Sep 21, 2004 | 13.82 | 13.97 | 13.82 | 13.90 | 2,814,003 | +0.14(+1.05%) |
Sep 20, 2004 | 13.77 | 13.78 | 13.61 | 13.76 | 1,653,768 | +0.01(+0.10%) |
Sep 17, 2004 | 13.61 | 13.82 | 13.61 | 13.74 | 2,686,600 | +0.09(+0.67%) |
Sep 16, 2004 | 13.64 | 13.70 | 13.60 | 13.65 | 1,636,451 | +0.17(+1.25%) |
Sep 15, 2004 | 13.56 | 13.57 | 13.46 | 13.48 | 1,818,279 | -0.06(-0.44%) |
Sep 14, 2004 | 13.62 | 13.62 | 13.53 | 13.54 | 2,508,483 | -0.00(-0.04%) |
Sep 13, 2004 | 13.53 | 13.60 | 13.52 | 13.55 | 1,846,728 | +0.12(+0.92%) |
Sep 10, 2004 | 13.35 | 13.47 | 13.34 | 13.43 | 1,170,130 | +0.13(+0.95%) |
Sep 09, 2004 | 13.21 | 13.33 | 13.21 | 13.30 | 3,227,136 | +0.04(+0.30%) |
Sep 08, 2004 | 13.16 | 13.32 | 13.16 | 13.26 | 1,945,682 | -0.01(-0.06%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.20 | 13.27 | 3,960,633 | +0.10(+0.77%) |
Sep 03, 2004 | 13.25 | 13.25 | 13.13 | 13.17 | 3,119,524 | -0.14(-1.06%) |
Sep 02, 2004 | 13.19 | 13.33 | 13.14 | 13.31 | 3,452,257 | +0.16(+1.24%) |