Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.83 | 16.95 | 16.76 | 16.78 | 3,741,747 | -0.18(-1.06%) |
Nov 29, 2004 | 17.11 | 17.14 | 16.76 | 16.96 | 2,557,572 | -0.09(-0.50%) |
Nov 26, 2004 | 17.04 | 17.12 | 17.00 | 17.05 | 1,022,748 | +0.02(+0.14%) |
Nov 24, 2004 | 17.05 | 17.08 | 16.97 | 17.02 | 1,528,086 | +0.04(+0.22%) |
Nov 23, 2004 | 17.08 | 17.10 | 16.92 | 16.99 | 2,352,629 | -0.11(-0.64%) |
Nov 22, 2004 | 16.93 | 17.10 | 16.87 | 17.10 | 2,220,399 | +0.20(+1.17%) |
Nov 19, 2004 | 17.04 | 17.05 | 16.82 | 16.90 | 2,672,677 | -0.15(-0.86%) |
Nov 18, 2004 | 16.88 | 17.07 | 16.86 | 17.04 | 2,532,866 | +0.18(+1.06%) |
Nov 17, 2004 | 16.74 | 17.01 | 16.73 | 16.87 | 2,697,663 | +0.06(+0.37%) |
Nov 16, 2004 | 16.97 | 16.99 | 16.78 | 16.80 | 3,462,127 | -0.21(-1.26%) |
Nov 15, 2004 | 17.09 | 17.19 | 16.96 | 17.02 | 2,904,851 | -0.08(-0.45%) |
Nov 12, 2004 | 16.95 | 17.09 | 16.87 | 17.09 | 2,066,832 | +0.10(+0.57%) |
Nov 11, 2004 | 16.74 | 17.05 | 16.73 | 17.00 | 2,912,712 | +0.28(+1.69%) |
Nov 10, 2004 | 16.89 | 16.89 | 16.71 | 16.71 | 3,037,082 | -0.11(-0.62%) |
Nov 09, 2004 | 16.90 | 16.91 | 16.80 | 16.82 | 2,991,601 | -0.04(-0.22%) |
Nov 08, 2004 | 16.87 | 16.90 | 16.83 | 16.86 | 3,987,679 | -0.02(-0.14%) |
Nov 05, 2004 | 16.86 | 17.07 | 16.81 | 16.88 | 4,381,000 | +0.02(+0.12%) |
Nov 04, 2004 | 16.55 | 16.86 | 16.50 | 16.86 | 3,488,798 | +0.40(+2.40%) |
Nov 03, 2004 | 16.27 | 16.50 | 16.26 | 16.47 | 3,936,303 | +0.26(+1.59%) |
Nov 02, 2004 | 16.30 | 16.55 | 16.19 | 16.21 | 3,594,919 | -0.12(-0.75%) |
Nov 01, 2004 | 16.41 | 16.47 | 16.27 | 16.33 | 2,602,772 | -0.11(-0.64%) |
Oct 29, 2004 | 16.23 | 16.46 | 16.21 | 16.43 | 2,389,407 | +0.21(+1.31%) |
Oct 28, 2004 | 16.12 | 16.33 | 16.03 | 16.22 | 2,304,903 | +0.04(+0.22%) |
Oct 27, 2004 | 16.04 | 16.24 | 15.92 | 16.19 | 2,415,796 | +0.11(+0.65%) |
Oct 26, 2004 | 15.92 | 16.08 | 15.81 | 16.08 | 2,678,291 | +0.18(+1.14%) |
Oct 25, 2004 | 15.78 | 15.96 | 15.76 | 15.90 | 2,251,562 | +0.03(+0.19%) |
Oct 22, 2004 | 15.99 | 16.11 | 15.87 | 15.87 | 2,233,594 | -0.11(-0.71%) |
Oct 21, 2004 | 15.85 | 16.10 | 15.58 | 15.98 | 4,146,018 | +0.11(+0.72%) |
Oct 20, 2004 | 15.85 | 15.98 | 15.81 | 15.87 | 3,761,680 | +0.04(+0.27%) |
Oct 19, 2004 | 16.15 | 16.29 | 15.81 | 15.83 | 5,505,939 | -0.31(-1.91%) |
Oct 18, 2004 | 16.21 | 16.21 | 15.90 | 16.14 | 5,137,042 | -0.12(-0.76%) |
Oct 15, 2004 | 16.22 | 16.34 | 16.12 | 16.26 | 3,736,413 | +0.17(+1.05%) |
Oct 14, 2004 | 16.26 | 16.26 | 16.00 | 16.09 | 4,278,248 | -0.11(-0.68%) |
Oct 13, 2004 | 16.59 | 16.68 | 16.15 | 16.20 | 4,408,232 | -0.28(-1.71%) |
Oct 12, 2004 | 16.56 | 16.57 | 16.42 | 16.48 | 2,690,363 | -0.13(-0.76%) |
Oct 11, 2004 | 16.65 | 16.73 | 16.61 | 16.61 | 1,164,523 | -0.00(-0.01%) |
Oct 08, 2004 | 16.78 | 16.84 | 16.55 | 16.61 | 2,199,624 | -0.18(-1.06%) |
Oct 07, 2004 | 16.95 | 16.99 | 16.79 | 16.79 | 2,222,926 | -0.17(-1.02%) |
Oct 06, 2004 | 16.71 | 16.97 | 16.71 | 16.96 | 3,252,131 | +0.24(+1.45%) |
Oct 05, 2004 | 16.84 | 16.85 | 16.69 | 16.72 | 3,347,022 | -0.09(-0.51%) |
Oct 04, 2004 | 16.96 | 17.21 | 16.80 | 16.80 | 5,331,036 | -0.06(-0.37%) |
Oct 01, 2004 | 16.70 | 16.91 | 16.65 | 16.87 | 3,853,764 | +0.27(+1.64%) |
Sep 30, 2004 | 16.48 | 16.69 | 16.40 | 16.59 | 3,912,439 | +0.11(+0.68%) |
Sep 29, 2004 | 16.23 | 16.51 | 16.22 | 16.48 | 2,994,128 | +0.20(+1.26%) |
Sep 28, 2004 | 16.09 | 16.36 | 16.01 | 16.28 | 2,627,196 | +0.14(+0.87%) |
Sep 27, 2004 | 16.24 | 16.24 | 16.09 | 16.14 | 2,526,971 | -0.13(-0.79%) |
Sep 24, 2004 | 16.12 | 16.34 | 16.08 | 16.26 | 2,455,100 | +0.12(+0.76%) |
Sep 23, 2004 | 16.26 | 16.31 | 16.12 | 16.14 | 3,317,544 | -0.15(-0.92%) |
Sep 22, 2004 | 16.48 | 16.48 | 16.26 | 16.29 | 2,842,807 | -0.19(-1.12%) |
Sep 21, 2004 | 16.39 | 16.54 | 16.39 | 16.48 | 3,079,474 | +0.19(+1.17%) |
Sep 20, 2004 | 16.27 | 16.43 | 16.26 | 16.29 | 2,991,320 | -0.10(-0.61%) |
Sep 17, 2004 | 16.53 | 16.53 | 16.26 | 16.39 | 5,902,910 | +0.18(+1.11%) |
Sep 16, 2004 | 16.03 | 16.27 | 15.93 | 16.21 | 6,483,207 | +0.45(+2.84%) |
Sep 15, 2004 | 15.72 | 15.80 | 15.59 | 15.76 | 4,795,377 | +0.01(+0.09%) |
Sep 14, 2004 | 15.99 | 16.00 | 15.63 | 15.74 | 5,558,999 | -0.20(-1.28%) |
Sep 13, 2004 | 15.88 | 16.15 | 15.87 | 15.95 | 3,828,778 | +0.10(+0.65%) |
Sep 10, 2004 | 15.93 | 15.95 | 15.68 | 15.85 | 4,697,679 | -0.15(-0.92%) |
Sep 09, 2004 | 16.15 | 16.15 | 15.84 | 15.99 | 6,018,857 | -0.33(-2.00%) |
Sep 08, 2004 | 16.47 | 16.51 | 16.32 | 16.32 | 2,845,334 | -0.18(-1.10%) |
Sep 07, 2004 | 16.64 | 16.69 | 16.43 | 16.50 | 3,729,395 | -0.07(-0.40%) |
Sep 03, 2004 | 16.53 | 16.65 | 16.49 | 16.57 | 1,951,166 | +0.07(+0.45%) |
Sep 02, 2004 | 16.34 | 16.53 | 16.27 | 16.49 | 1,913,546 | +0.16(+0.96%) |