Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.91 | 16.01 | 15.52 | 15.56 | 10,265,841 | -0.39(-2.42%) |
Nov 29, 2004 | 16.27 | 16.48 | 15.82 | 15.95 | 14,036,729 | -0.31(-1.94%) |
Nov 26, 2004 | 16.30 | 16.45 | 16.23 | 16.26 | 3,003,522 | -0.04(-0.25%) |
Nov 24, 2004 | 16.31 | 16.32 | 15.95 | 16.30 | 9,921,166 | -0.01(-0.05%) |
Nov 23, 2004 | 16.30 | 16.52 | 16.28 | 16.31 | 6,826,100 | +0.03(+0.17%) |
Nov 22, 2004 | 16.68 | 16.68 | 16.28 | 16.28 | 8,843,424 | -0.37(-2.24%) |
Nov 19, 2004 | 16.97 | 17.01 | 16.63 | 16.66 | 7,282,607 | -0.46(-2.66%) |
Nov 18, 2004 | 16.89 | 17.17 | 16.70 | 17.11 | 6,924,406 | +0.21(+1.24%) |
Nov 17, 2004 | 16.80 | 17.15 | 16.75 | 16.90 | 9,518,281 | +0.18(+1.09%) |
Nov 16, 2004 | 16.82 | 16.91 | 16.68 | 16.72 | 7,829,207 | -0.29(-1.72%) |
Nov 15, 2004 | 16.61 | 17.11 | 16.56 | 17.01 | 7,455,065 | +0.53(+3.20%) |
Nov 12, 2004 | 16.61 | 16.68 | 16.47 | 16.49 | 6,745,910 | -0.02(-0.10%) |
Nov 11, 2004 | 16.51 | 16.63 | 16.39 | 16.50 | 5,133,403 | +0.02(+0.15%) |
Nov 10, 2004 | 16.43 | 16.66 | 16.37 | 16.48 | 7,516,415 | +0.04(+0.27%) |
Nov 09, 2004 | 16.53 | 16.87 | 16.28 | 16.43 | 13,114,296 | -0.39(-2.33%) |
Nov 08, 2004 | 16.96 | 16.97 | 16.80 | 16.83 | 5,220,598 | -0.12(-0.70%) |
Nov 05, 2004 | 17.07 | 17.15 | 16.86 | 16.94 | 10,513,417 | -0.13(-0.74%) |
Nov 04, 2004 | 16.53 | 17.10 | 16.48 | 17.07 | 9,848,946 | +0.55(+3.34%) |
Nov 03, 2004 | 16.56 | 16.64 | 16.40 | 16.52 | 8,740,529 | +0.19(+1.17%) |
Nov 02, 2004 | 16.56 | 16.57 | 16.32 | 16.33 | 6,288,195 | -0.15(-0.92%) |
Nov 01, 2004 | 16.35 | 16.58 | 16.22 | 16.48 | 5,501,748 | +0.14(+0.83%) |
Oct 29, 2004 | 16.38 | 16.53 | 16.24 | 16.35 | 6,538,429 | -0.07(-0.40%) |
Oct 28, 2004 | 16.24 | 16.47 | 16.23 | 16.41 | 5,723,963 | +0.07(+0.41%) |
Oct 27, 2004 | 16.00 | 16.46 | 15.97 | 16.35 | 8,640,291 | +0.31(+1.96%) |
Oct 26, 2004 | 15.72 | 16.05 | 15.69 | 16.03 | 5,883,378 | +0.31(+2.00%) |
Oct 25, 2004 | 15.66 | 15.77 | 15.49 | 15.72 | 6,362,348 | +0.01(+0.07%) |
Oct 22, 2004 | 15.76 | 15.81 | 15.56 | 15.70 | 6,294,717 | -0.06(-0.35%) |
Oct 21, 2004 | 15.42 | 15.82 | 15.27 | 15.76 | 8,926,996 | +0.34(+2.22%) |
Oct 20, 2004 | 15.54 | 15.62 | 15.36 | 15.42 | 5,911,638 | -0.18(-1.15%) |
Oct 19, 2004 | 15.86 | 16.03 | 15.57 | 15.60 | 7,884,760 | -0.25(-1.60%) |
Oct 18, 2004 | 15.55 | 15.87 | 15.53 | 15.85 | 7,449,992 | +0.20(+1.31%) |
Oct 15, 2004 | 15.40 | 15.67 | 15.35 | 15.65 | 7,303,620 | +0.33(+2.13%) |
Oct 14, 2004 | 15.37 | 15.51 | 15.28 | 15.32 | 9,724,313 | +0.10(+0.63%) |
Oct 13, 2004 | 15.28 | 15.40 | 15.08 | 15.22 | 7,396,613 | +0.05(+0.31%) |
Oct 12, 2004 | 15.04 | 15.24 | 15.00 | 15.18 | 4,260,002 | -0.03(-0.18%) |
Oct 11, 2004 | 15.01 | 15.22 | 14.98 | 15.21 | 4,008,803 | +0.23(+1.53%) |
Oct 08, 2004 | 15.18 | 15.32 | 14.83 | 14.98 | 7,465,692 | -0.20(-1.33%) |
Oct 07, 2004 | 15.18 | 15.47 | 15.17 | 15.18 | 7,649,261 | -0.01(-0.04%) |
Oct 06, 2004 | 15.09 | 15.22 | 15.00 | 15.18 | 3,826,925 | +0.10(+0.64%) |
Oct 05, 2004 | 15.22 | 15.23 | 15.05 | 15.09 | 3,764,608 | -0.09(-0.56%) |
Oct 04, 2004 | 15.21 | 15.48 | 15.17 | 15.17 | 7,799,498 | +0.06(+0.42%) |
Oct 01, 2004 | 15.10 | 15.33 | 15.04 | 15.11 | 6,659,439 | +0.14(+0.92%) |
Sep 30, 2004 | 15.04 | 15.16 | 14.93 | 14.97 | 7,780,175 | -0.21(-1.38%) |
Sep 29, 2004 | 14.77 | 15.19 | 14.75 | 15.18 | 9,006,462 | +0.41(+2.78%) |
Sep 28, 2004 | 14.82 | 14.82 | 14.54 | 14.77 | 4,876,890 | +0.03(+0.21%) |
Sep 27, 2004 | 14.71 | 14.87 | 14.71 | 14.74 | 3,628,139 | -0.07(-0.48%) |
Sep 24, 2004 | 14.81 | 14.92 | 14.79 | 14.81 | 5,517,448 | +0.01(+0.04%) |
Sep 23, 2004 | 14.65 | 14.93 | 14.59 | 14.81 | 8,142,964 | +0.04(+0.30%) |
Sep 22, 2004 | 14.85 | 14.92 | 14.74 | 14.76 | 7,297,582 | -0.16(-1.05%) |
Sep 21, 2004 | 14.81 | 15.03 | 14.77 | 14.92 | 6,362,348 | +0.16(+1.07%) |
Sep 20, 2004 | 14.66 | 14.79 | 14.58 | 14.76 | 7,616,895 | +0.03(+0.19%) |
Sep 17, 2004 | 14.81 | 14.86 | 14.67 | 14.73 | 6,821,511 | -0.07(-0.47%) |
Sep 16, 2004 | 14.63 | 14.97 | 14.61 | 14.80 | 10,861,714 | +0.28(+1.94%) |
Sep 15, 2004 | 14.15 | 14.68 | 14.15 | 14.52 | 22,235,006 | +0.64(+4.61%) |
Sep 14, 2004 | 14.05 | 14.05 | 13.84 | 13.88 | 13,619,110 | -0.17(-1.20%) |
Sep 13, 2004 | 13.97 | 14.15 | 13.96 | 14.05 | 8,617,828 | +0.12(+0.89%) |
Sep 10, 2004 | 13.58 | 14.05 | 13.57 | 13.92 | 11,902,742 | +0.41(+3.02%) |
Sep 09, 2004 | 13.62 | 13.68 | 13.38 | 13.52 | 7,037,446 | -0.02(-0.16%) |
Sep 08, 2004 | 13.68 | 13.92 | 13.51 | 13.54 | 8,138,858 | -0.14(-1.01%) |
Sep 07, 2004 | 13.69 | 13.87 | 13.59 | 13.68 | 8,119,535 | +0.14(+1.00%) |
Sep 03, 2004 | 13.48 | 13.66 | 13.43 | 13.54 | 7,273,428 | +0.02(+0.12%) |
Sep 02, 2004 | 13.25 | 13.63 | 13.19 | 13.52 | 14,795,641 | +0.62(+4.81%) |