Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.60 | 17.70 | 16.95 | 17.32 | 2,284,628 | -0.32(-1.81%) |
Nov 29, 2004 | 17.64 | 17.77 | 17.52 | 17.64 | 1,567,279 | +0.01(+0.04%) |
Nov 26, 2004 | 17.54 | 17.81 | 17.47 | 17.64 | 536,774 | +0.08(+0.46%) |
Nov 24, 2004 | 17.34 | 17.57 | 17.26 | 17.56 | 1,698,211 | +0.41(+2.37%) |
Nov 23, 2004 | 16.80 | 17.32 | 16.77 | 17.15 | 1,879,685 | +0.49(+2.92%) |
Nov 22, 2004 | 16.11 | 16.74 | 16.11 | 16.66 | 2,028,614 | +0.52(+3.22%) |
Nov 19, 2004 | 16.24 | 16.30 | 16.01 | 16.14 | 1,316,064 | +0.14(+0.87%) |
Nov 18, 2004 | 16.35 | 16.35 | 15.91 | 16.00 | 1,014,907 | -0.08(-0.50%) |
Nov 17, 2004 | 16.20 | 16.45 | 15.93 | 16.08 | 1,356,559 | -0.09(-0.58%) |
Nov 16, 2004 | 16.27 | 16.31 | 16.08 | 16.18 | 1,607,773 | -0.13(-0.78%) |
Nov 15, 2004 | 16.00 | 16.37 | 16.00 | 16.30 | 1,603,424 | +0.32(+2.00%) |
Nov 12, 2004 | 15.88 | 15.98 | 15.79 | 15.98 | 1,002,758 | +0.13(+0.84%) |
Nov 11, 2004 | 16.04 | 16.04 | 15.77 | 15.85 | 1,409,201 | -0.12(-0.75%) |
Nov 10, 2004 | 15.87 | 16.10 | 15.85 | 15.97 | 2,827,402 | +0.11(+0.71%) |
Nov 09, 2004 | 16.00 | 16.00 | 15.76 | 15.86 | 1,773,350 | -0.11(-0.71%) |
Nov 08, 2004 | 16.20 | 16.22 | 15.95 | 15.97 | 1,740,505 | -0.17(-1.07%) |
Nov 05, 2004 | 16.04 | 16.29 | 15.86 | 16.14 | 2,200,640 | +0.26(+1.64%) |
Nov 04, 2004 | 15.17 | 16.12 | 15.17 | 15.88 | 4,985,598 | -0.42(-2.58%) |
Nov 03, 2004 | 16.60 | 16.60 | 16.10 | 16.30 | 1,096,945 | +0.12(+0.74%) |
Nov 02, 2004 | 16.11 | 16.30 | 16.01 | 16.18 | 2,043,012 | +0.08(+0.50%) |
Nov 01, 2004 | 16.03 | 16.16 | 15.94 | 16.10 | 760,243 | -0.17(-1.02%) |
Oct 29, 2004 | 16.38 | 16.54 | 16.11 | 16.27 | 1,172,985 | -0.03(-0.16%) |
Oct 28, 2004 | 16.14 | 16.44 | 16.14 | 16.30 | 696,202 | +0.16(+0.99%) |
Oct 27, 2004 | 15.88 | 16.14 | 15.77 | 16.14 | 1,340,811 | +0.36(+2.28%) |
Oct 26, 2004 | 15.61 | 15.90 | 15.45 | 15.78 | 1,435,598 | +0.14(+0.90%) |
Oct 25, 2004 | 15.47 | 15.74 | 15.24 | 15.64 | 890,124 | -0.06(-0.38%) |
Oct 22, 2004 | 15.74 | 15.87 | 15.60 | 15.70 | 877,976 | -0.11(-0.72%) |
Oct 21, 2004 | 15.57 | 15.82 | 15.36 | 15.81 | 1,098,895 | +0.29(+1.89%) |
Oct 20, 2004 | 15.55 | 15.70 | 15.45 | 15.52 | 668,905 | -0.13(-0.81%) |
Oct 19, 2004 | 15.74 | 15.88 | 15.54 | 15.64 | 607,864 | -0.07(-0.42%) |
Oct 18, 2004 | 15.26 | 15.74 | 15.24 | 15.71 | 709,400 | +0.31(+2.04%) |
Oct 15, 2004 | 15.40 | 15.52 | 15.24 | 15.40 | 440,937 | +0.03(+0.17%) |
Oct 14, 2004 | 15.48 | 15.50 | 15.20 | 15.37 | 682,254 | -0.05(-0.35%) |
Oct 13, 2004 | 15.80 | 15.98 | 15.21 | 15.42 | 1,734,806 | -0.39(-2.49%) |
Oct 12, 2004 | 15.87 | 15.97 | 15.74 | 15.82 | 1,498,439 | -0.19(-1.17%) |
Oct 11, 2004 | 15.99 | 16.12 | 15.93 | 16.00 | 668,156 | -0.02(-0.12%) |
Oct 08, 2004 | 15.94 | 16.13 | 15.92 | 16.02 | 1,321,614 | -0.03(-0.17%) |
Oct 07, 2004 | 16.24 | 16.26 | 15.92 | 16.05 | 1,269,721 | -0.09(-0.54%) |
Oct 06, 2004 | 16.05 | 16.17 | 15.94 | 16.14 | 1,393,004 | +0.14(+0.88%) |
Oct 05, 2004 | 16.16 | 16.22 | 15.82 | 16.00 | 731,897 | -0.13(-0.79%) |
Oct 04, 2004 | 16.09 | 16.46 | 16.00 | 16.12 | 1,236,876 | +0.05(+0.33%) |
Oct 01, 2004 | 15.80 | 16.17 | 15.76 | 16.07 | 1,310,515 | +0.27(+1.69%) |
Sep 30, 2004 | 15.67 | 15.88 | 15.55 | 15.80 | 1,241,075 | +0.07(+0.42%) |
Sep 29, 2004 | 15.26 | 15.82 | 15.15 | 15.74 | 1,050,452 | +0.51(+3.37%) |
Sep 28, 2004 | 15.33 | 15.37 | 15.16 | 15.22 | 1,429,598 | -0.11(-0.70%) |
Sep 27, 2004 | 15.50 | 15.50 | 15.24 | 15.33 | 666,056 | -0.29(-1.88%) |
Sep 24, 2004 | 15.83 | 15.90 | 15.55 | 15.62 | 851,280 | -0.09(-0.55%) |
Sep 23, 2004 | 15.78 | 15.90 | 15.59 | 15.71 | 955,815 | -0.13(-0.84%) |
Sep 22, 2004 | 15.84 | 15.96 | 15.66 | 15.84 | 1,033,504 | -0.21(-1.29%) |
Sep 21, 2004 | 15.66 | 16.05 | 15.65 | 16.05 | 1,577,478 | +0.55(+3.57%) |
Sep 20, 2004 | 15.80 | 15.82 | 15.46 | 15.50 | 1,132,190 | -0.31(-1.94%) |
Sep 17, 2004 | 15.76 | 15.80 | 15.56 | 15.80 | 1,227,427 | +0.08(+0.51%) |
Sep 16, 2004 | 15.53 | 15.98 | 15.53 | 15.72 | 944,717 | +0.17(+1.07%) |
Sep 15, 2004 | 15.50 | 15.64 | 15.44 | 15.56 | 500,329 | +0.00(+0.00%) |
Sep 14, 2004 | 15.67 | 15.67 | 15.26 | 15.56 | 589,117 | -0.20(-1.27%) |
Sep 13, 2004 | 15.42 | 15.80 | 15.39 | 15.76 | 1,139,539 | +0.31(+2.03%) |
Sep 10, 2004 | 15.00 | 15.50 | 14.99 | 15.44 | 902,873 | +0.45(+3.02%) |
Sep 09, 2004 | 15.02 | 15.10 | 14.60 | 14.99 | 1,156,037 | -0.14(-0.93%) |
Sep 08, 2004 | 15.08 | 15.41 | 15.08 | 15.13 | 673,105 | -0.06(-0.40%) |
Sep 07, 2004 | 15.30 | 15.50 | 15.14 | 15.19 | 1,378,156 | -0.11(-0.74%) |
Sep 03, 2004 | 15.28 | 15.45 | 15.22 | 15.30 | 1,156,337 | +0.02(+0.13%) |
Sep 02, 2004 | 14.97 | 15.33 | 14.97 | 15.28 | 1,600,274 | +0.27(+1.78%) |