Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.88 | 15.04 | 14.40 | 14.41 | 5,972,925 | -0.55(-3.69%) |
Nov 29, 2004 | 14.96 | 15.13 | 14.84 | 14.96 | 8,740,482 | +0.02(+0.15%) |
Nov 26, 2004 | 14.76 | 15.02 | 14.68 | 14.94 | 4,838,742 | +0.38(+2.63%) |
Nov 24, 2004 | 14.45 | 14.62 | 14.38 | 14.55 | 4,962,590 | +0.34(+2.38%) |
Nov 23, 2004 | 14.36 | 14.43 | 14.11 | 14.22 | 5,843,374 | -0.13(-0.87%) |
Nov 22, 2004 | 14.40 | 14.54 | 14.21 | 14.34 | 6,085,637 | -0.06(-0.43%) |
Nov 19, 2004 | 14.40 | 14.54 | 14.30 | 14.40 | 8,948,252 | +0.04(+0.31%) |
Nov 18, 2004 | 14.74 | 14.74 | 14.33 | 14.36 | 8,865,144 | -0.38(-2.57%) |
Nov 17, 2004 | 14.84 | 15.25 | 14.73 | 14.74 | 9,129,406 | +0.21(+1.44%) |
Nov 16, 2004 | 14.54 | 14.65 | 14.45 | 14.53 | 3,721,942 | -0.07(-0.45%) |
Nov 15, 2004 | 14.94 | 14.95 | 14.50 | 14.60 | 3,570,120 | -0.27(-1.83%) |
Nov 12, 2004 | 14.45 | 14.88 | 14.40 | 14.87 | 6,775,761 | +0.56(+3.91%) |
Nov 11, 2004 | 13.99 | 14.36 | 13.89 | 14.31 | 4,349,328 | +0.32(+2.29%) |
Nov 10, 2004 | 14.41 | 14.43 | 13.91 | 13.99 | 5,111,153 | -0.42(-2.91%) |
Nov 09, 2004 | 14.10 | 14.47 | 14.02 | 14.41 | 7,040,023 | +0.46(+3.30%) |
Nov 08, 2004 | 14.18 | 14.19 | 13.90 | 13.95 | 4,431,893 | -0.24(-1.69%) |
Nov 05, 2004 | 14.03 | 14.29 | 13.88 | 14.19 | 5,701,601 | +0.16(+1.13%) |
Nov 04, 2004 | 13.55 | 14.05 | 13.55 | 14.03 | 9,094,642 | +0.71(+5.31%) |
Nov 03, 2004 | 13.16 | 13.32 | 13.08 | 13.32 | 6,669,838 | +0.44(+3.40%) |
Nov 02, 2004 | 13.14 | 13.16 | 12.85 | 12.88 | 6,891,189 | -0.29(-2.18%) |
Nov 01, 2004 | 13.44 | 13.51 | 13.16 | 13.17 | 4,438,954 | -0.17(-1.24%) |
Oct 29, 2004 | 13.07 | 13.40 | 13.06 | 13.34 | 8,569,376 | +0.43(+3.31%) |
Oct 28, 2004 | 12.98 | 13.33 | 12.86 | 12.91 | 12,196,532 | -0.75(-5.50%) |
Oct 27, 2004 | 13.64 | 13.70 | 13.39 | 13.66 | 5,563,902 | +0.02(+0.16%) |
Oct 26, 2004 | 13.57 | 13.64 | 13.37 | 13.64 | 5,182,854 | +0.09(+0.68%) |
Oct 25, 2004 | 13.46 | 13.72 | 13.41 | 13.55 | 8,394,469 | +0.40(+3.02%) |
Oct 22, 2004 | 13.38 | 13.44 | 13.13 | 13.15 | 3,924,824 | -0.24(-1.76%) |
Oct 21, 2004 | 13.27 | 13.51 | 13.16 | 13.38 | 7,444,700 | +0.15(+1.17%) |
Oct 20, 2004 | 12.98 | 13.39 | 12.98 | 13.23 | 8,694,039 | +0.38(+2.95%) |
Oct 19, 2004 | 13.66 | 13.66 | 12.81 | 12.85 | 12,099,030 | -0.44(-3.32%) |
Oct 18, 2004 | 13.62 | 13.69 | 13.25 | 13.29 | 5,503,879 | -0.31(-2.27%) |
Oct 15, 2004 | 13.76 | 13.76 | 13.49 | 13.60 | 8,047,642 | +0.19(+1.43%) |
Oct 14, 2004 | 13.51 | 13.69 | 13.41 | 13.41 | 8,235,314 | +0.01(+0.06%) |
Oct 13, 2004 | 13.84 | 13.96 | 13.20 | 13.40 | 23,423,470 | -1.35(-9.18%) |
Oct 12, 2004 | 14.88 | 14.88 | 14.64 | 14.76 | 6,004,430 | -0.39(-2.60%) |
Oct 11, 2004 | 15.46 | 15.46 | 15.02 | 15.15 | 5,733,106 | -0.31(-2.00%) |
Oct 08, 2004 | 15.13 | 15.67 | 15.13 | 15.46 | 11,095,485 | +0.33(+2.17%) |
Oct 07, 2004 | 15.37 | 15.56 | 15.09 | 15.13 | 11,292,391 | +0.04(+0.24%) |
Oct 06, 2004 | 14.85 | 15.24 | 14.83 | 15.10 | 9,944,735 | +0.28(+1.89%) |
Oct 05, 2004 | 14.88 | 14.98 | 14.75 | 14.82 | 4,060,350 | -0.02(-0.15%) |
Oct 04, 2004 | 14.76 | 14.95 | 14.51 | 14.84 | 7,071,256 | +0.07(+0.50%) |
Oct 01, 2004 | 15.04 | 15.06 | 14.65 | 14.76 | 6,304,814 | -0.15(-0.99%) |
Sep 30, 2004 | 14.67 | 15.02 | 14.67 | 14.91 | 11,456,435 | +0.23(+1.58%) |
Sep 29, 2004 | 15.10 | 15.18 | 14.57 | 14.68 | 10,738,608 | -0.77(-4.96%) |
Sep 28, 2004 | 15.19 | 15.51 | 15.01 | 15.45 | 8,443,356 | +0.59(+3.97%) |
Sep 27, 2004 | 14.65 | 14.89 | 14.54 | 14.86 | 7,146,488 | +0.20(+1.38%) |
Sep 24, 2004 | 14.32 | 14.67 | 14.21 | 14.65 | 8,354,544 | +0.34(+2.34%) |
Sep 23, 2004 | 14.45 | 14.58 | 14.25 | 14.32 | 6,346,640 | -0.06(-0.44%) |
Sep 22, 2004 | 14.21 | 14.59 | 14.12 | 14.38 | 6,009,047 | +0.10(+0.67%) |
Sep 21, 2004 | 13.88 | 14.29 | 13.88 | 14.29 | 6,320,295 | +0.53(+3.85%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.70 | 13.76 | 4,452,534 | +0.05(+0.38%) |
Sep 17, 2004 | 13.81 | 13.95 | 13.64 | 13.70 | 4,354,216 | -0.08(-0.61%) |
Sep 16, 2004 | 13.81 | 13.94 | 13.74 | 13.79 | 2,774,889 | +0.12(+0.89%) |
Sep 15, 2004 | 13.97 | 13.99 | 13.64 | 13.67 | 4,395,227 | -0.27(-1.95%) |
Sep 14, 2004 | 13.77 | 13.99 | 13.60 | 13.94 | 6,704,603 | +0.20(+1.45%) |
Sep 13, 2004 | 13.96 | 14.08 | 13.66 | 13.74 | 4,363,179 | -0.22(-1.56%) |
Sep 10, 2004 | 13.99 | 14.11 | 13.80 | 13.96 | 3,697,499 | +0.04(+0.27%) |
Sep 09, 2004 | 13.87 | 13.97 | 13.77 | 13.92 | 3,854,752 | +0.15(+1.10%) |
Sep 08, 2004 | 13.90 | 13.93 | 13.65 | 13.77 | 3,439,212 | -0.13(-0.90%) |
Sep 07, 2004 | 13.49 | 13.90 | 13.49 | 13.90 | 4,474,262 | +0.14(+1.02%) |
Sep 03, 2004 | 13.91 | 13.91 | 13.55 | 13.76 | 5,250,209 | -0.16(-1.14%) |
Sep 02, 2004 | 13.86 | 13.99 | 13.80 | 13.91 | 3,995,439 | +0.01(+0.11%) |