Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.90 | 15.17 | 14.90 | 15.03 | 9,171,608 | -0.17(-1.11%) |
Nov 29, 2004 | 15.25 | 15.37 | 15.16 | 15.19 | 8,243,137 | -0.06(-0.38%) |
Nov 26, 2004 | 15.14 | 15.38 | 15.13 | 15.25 | 2,678,182 | +0.07(+0.47%) |
Nov 24, 2004 | 15.17 | 15.28 | 15.05 | 15.18 | 8,622,065 | +0.05(+0.33%) |
Nov 23, 2004 | 15.38 | 15.43 | 15.09 | 15.13 | 10,485,986 | -0.22(-1.45%) |
Nov 22, 2004 | 15.37 | 15.38 | 15.09 | 15.35 | 10,179,661 | +0.04(+0.28%) |
Nov 19, 2004 | 15.40 | 15.41 | 15.26 | 15.31 | 13,082,909 | -0.22(-1.43%) |
Nov 18, 2004 | 15.56 | 15.67 | 15.50 | 15.53 | 9,863,004 | -0.10(-0.64%) |
Nov 17, 2004 | 15.85 | 15.96 | 15.55 | 15.63 | 10,814,092 | -0.19(-1.22%) |
Nov 16, 2004 | 15.93 | 16.01 | 15.81 | 15.83 | 8,158,807 | -0.11(-0.67%) |
Nov 15, 2004 | 15.86 | 15.97 | 15.74 | 15.93 | 11,192,461 | +0.11(+0.70%) |
Nov 12, 2004 | 15.95 | 16.05 | 15.64 | 15.82 | 18,542,872 | -0.40(-2.47%) |
Nov 11, 2004 | 16.14 | 16.29 | 16.08 | 16.22 | 7,887,108 | +0.09(+0.56%) |
Nov 10, 2004 | 16.12 | 16.18 | 16.03 | 16.13 | 8,288,095 | +0.02(+0.11%) |
Nov 09, 2004 | 16.08 | 16.22 | 15.98 | 16.12 | 11,165,375 | +0.01(+0.09%) |
Nov 08, 2004 | 16.01 | 16.18 | 15.86 | 16.10 | 16,459,189 | +0.18(+1.15%) |
Nov 05, 2004 | 15.95 | 15.97 | 15.76 | 15.92 | 11,487,617 | +0.00(+0.00%) |
Nov 04, 2004 | 15.62 | 16.01 | 15.52 | 15.92 | 17,730,006 | +0.30(+1.93%) |
Nov 03, 2004 | 15.39 | 15.72 | 15.38 | 15.62 | 17,029,954 | +0.47(+3.07%) |
Nov 02, 2004 | 15.24 | 15.40 | 15.08 | 15.15 | 15,152,630 | -0.15(-1.01%) |
Nov 01, 2004 | 15.22 | 15.38 | 15.14 | 15.31 | 12,253,849 | +0.04(+0.26%) |
Oct 29, 2004 | 15.24 | 15.31 | 15.18 | 15.27 | 10,249,471 | -0.03(-0.19%) |
Oct 28, 2004 | 15.13 | 15.31 | 15.10 | 15.30 | 8,138,423 | +0.10(+0.66%) |
Oct 27, 2004 | 14.63 | 15.24 | 14.63 | 15.19 | 13,562,921 | +0.52(+3.54%) |
Oct 26, 2004 | 14.52 | 14.69 | 14.41 | 14.68 | 10,127,722 | +0.12(+0.84%) |
Oct 25, 2004 | 14.63 | 14.63 | 14.48 | 14.55 | 8,577,666 | -0.08(-0.54%) |
Oct 22, 2004 | 14.72 | 14.74 | 14.61 | 14.63 | 7,753,911 | -0.09(-0.58%) |
Oct 21, 2004 | 14.81 | 14.89 | 14.56 | 14.72 | 9,572,874 | -0.11(-0.72%) |
Oct 20, 2004 | 14.84 | 14.85 | 14.68 | 14.83 | 7,654,222 | +0.01(+0.05%) |
Oct 19, 2004 | 14.78 | 14.92 | 14.75 | 14.82 | 12,418,600 | +0.01(+0.07%) |
Oct 18, 2004 | 14.84 | 14.95 | 14.77 | 14.81 | 11,834,711 | -0.00(-0.02%) |
Oct 15, 2004 | 14.93 | 15.00 | 14.78 | 14.81 | 16,270,144 | +0.13(+0.85%) |
Oct 14, 2004 | 14.81 | 14.91 | 14.68 | 14.69 | 10,390,486 | -0.05(-0.34%) |
Oct 13, 2004 | 14.93 | 14.93 | 14.66 | 14.74 | 10,406,403 | -0.13(-0.87%) |
Oct 12, 2004 | 14.73 | 14.90 | 14.68 | 14.87 | 9,533,222 | +0.12(+0.83%) |
Oct 11, 2004 | 14.63 | 14.82 | 14.63 | 14.74 | 6,920,661 | +0.12(+0.83%) |
Oct 08, 2004 | 14.72 | 14.85 | 14.59 | 14.62 | 8,222,474 | -0.18(-1.21%) |
Oct 07, 2004 | 15.12 | 15.12 | 14.79 | 14.80 | 13,275,026 | -0.31(-2.06%) |
Oct 06, 2004 | 15.17 | 15.17 | 15.02 | 15.11 | 4,974,365 | -0.03(-0.19%) |
Oct 05, 2004 | 15.11 | 15.19 | 15.06 | 15.14 | 7,362,697 | +0.03(+0.19%) |
Oct 04, 2004 | 15.11 | 15.21 | 14.99 | 15.11 | 16,715,810 | +0.00(+0.02%) |
Oct 01, 2004 | 15.20 | 15.35 | 15.09 | 15.11 | 13,141,550 | -0.06(-0.40%) |
Sep 30, 2004 | 15.19 | 15.24 | 15.01 | 15.17 | 13,594,755 | +0.02(+0.12%) |
Sep 29, 2004 | 15.18 | 15.19 | 15.05 | 15.15 | 7,849,690 | -0.07(-0.47%) |
Sep 28, 2004 | 15.15 | 15.33 | 15.09 | 15.22 | 10,012,397 | +0.03(+0.19%) |
Sep 27, 2004 | 15.10 | 15.28 | 15.08 | 15.19 | 9,407,285 | +0.03(+0.21%) |
Sep 24, 2004 | 15.13 | 15.21 | 15.12 | 15.16 | 7,581,620 | -0.01(-0.07%) |
Sep 23, 2004 | 15.09 | 15.22 | 15.08 | 15.17 | 10,677,544 | +0.13(+0.86%) |
Sep 22, 2004 | 15.26 | 15.28 | 15.01 | 15.04 | 11,273,999 | -0.37(-2.39%) |
Sep 21, 2004 | 15.22 | 15.47 | 15.14 | 15.41 | 8,704,161 | +0.16(+1.06%) |
Sep 20, 2004 | 15.31 | 15.37 | 15.21 | 15.25 | 6,957,800 | -0.12(-0.77%) |
Sep 17, 2004 | 15.36 | 15.46 | 15.32 | 15.37 | 9,271,575 | +0.08(+0.54%) |
Sep 16, 2004 | 15.26 | 15.36 | 15.24 | 15.29 | 4,917,958 | +0.06(+0.42%) |
Sep 15, 2004 | 15.35 | 15.42 | 15.22 | 15.22 | 8,836,521 | -0.15(-1.00%) |
Sep 14, 2004 | 15.35 | 15.40 | 15.24 | 15.38 | 8,978,933 | -0.00(-0.02%) |
Sep 13, 2004 | 15.13 | 15.38 | 15.08 | 15.38 | 7,964,457 | +0.23(+1.51%) |
Sep 10, 2004 | 14.97 | 15.19 | 14.93 | 15.15 | 6,068,703 | +0.11(+0.74%) |
Sep 09, 2004 | 15.08 | 15.12 | 15.00 | 15.04 | 6,953,611 | -0.06(-0.40%) |
Sep 08, 2004 | 15.11 | 15.15 | 15.01 | 15.10 | 8,281,672 | +0.03(+0.21%) |
Sep 07, 2004 | 15.28 | 15.38 | 15.01 | 15.07 | 12,032,971 | -0.21(-1.38%) |
Sep 03, 2004 | 15.28 | 15.41 | 15.26 | 15.28 | 8,000,479 | +0.03(+0.19%) |
Sep 02, 2004 | 15.06 | 15.33 | 15.06 | 15.25 | 9,191,992 | +0.19(+1.26%) |