Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.56 | 16.62 | 16.39 | 16.55 | 14,801,981 | +0.02(+0.10%) |
Nov 29, 2004 | 16.53 | 16.70 | 16.39 | 16.54 | 12,005,315 | +0.06(+0.39%) |
Nov 26, 2004 | 16.42 | 16.54 | 16.38 | 16.47 | 4,785,389 | +0.06(+0.34%) |
Nov 24, 2004 | 16.42 | 16.44 | 16.28 | 16.42 | 11,916,651 | -0.03(-0.20%) |
Nov 23, 2004 | 16.43 | 16.53 | 16.31 | 16.45 | 12,050,893 | -0.01(-0.05%) |
Nov 22, 2004 | 16.54 | 16.60 | 16.37 | 16.46 | 13,740,748 | -0.04(-0.27%) |
Nov 19, 2004 | 16.64 | 16.67 | 16.46 | 16.50 | 15,410,678 | -0.17(-1.04%) |
Nov 18, 2004 | 16.66 | 16.73 | 16.58 | 16.67 | 11,132,369 | +0.06(+0.36%) |
Nov 17, 2004 | 16.82 | 16.94 | 16.46 | 16.61 | 20,507,390 | -0.09(-0.55%) |
Nov 16, 2004 | 16.84 | 16.86 | 16.60 | 16.71 | 12,030,470 | -0.10(-0.60%) |
Nov 15, 2004 | 16.90 | 16.96 | 16.72 | 16.81 | 14,878,193 | -0.14(-0.85%) |
Nov 12, 2004 | 16.70 | 16.97 | 16.62 | 16.95 | 20,332,800 | +0.23(+1.39%) |
Nov 11, 2004 | 16.62 | 16.80 | 16.55 | 16.72 | 19,410,790 | +0.19(+1.14%) |
Nov 10, 2004 | 16.64 | 16.70 | 16.53 | 16.53 | 14,560,396 | -0.04(-0.24%) |
Nov 09, 2004 | 16.53 | 16.66 | 16.41 | 16.57 | 14,989,273 | +0.07(+0.41%) |
Nov 08, 2004 | 16.52 | 16.55 | 16.40 | 16.50 | 13,888,439 | +0.04(+0.22%) |
Nov 05, 2004 | 16.46 | 16.65 | 16.30 | 16.47 | 16,927,188 | -0.03(-0.17%) |
Nov 04, 2004 | 16.33 | 16.54 | 16.27 | 16.49 | 17,665,394 | +0.21(+1.28%) |
Nov 03, 2004 | 16.34 | 16.38 | 16.18 | 16.29 | 16,179,020 | +0.22(+1.40%) |
Nov 02, 2004 | 16.00 | 16.34 | 16.00 | 16.06 | 19,883,252 | +0.01(+0.05%) |
Nov 01, 2004 | 15.82 | 16.15 | 15.72 | 16.05 | 23,517,746 | +0.35(+2.25%) |
Oct 29, 2004 | 15.86 | 15.90 | 15.70 | 15.70 | 24,568,022 | -0.11(-0.71%) |
Oct 28, 2004 | 15.83 | 15.94 | 15.56 | 15.81 | 38,270,416 | -0.01(-0.05%) |
Oct 27, 2004 | 15.56 | 15.85 | 15.50 | 15.82 | 21,862,760 | +0.16(+1.03%) |
Oct 26, 2004 | 15.53 | 15.74 | 15.36 | 15.66 | 22,590,008 | +0.05(+0.31%) |
Oct 25, 2004 | 15.56 | 15.65 | 15.47 | 15.61 | 15,122,269 | -0.04(-0.23%) |
Oct 22, 2004 | 15.98 | 15.99 | 15.57 | 15.65 | 22,677,676 | -0.33(-2.06%) |
Oct 21, 2004 | 16.10 | 16.12 | 15.79 | 15.98 | 15,774,053 | -0.10(-0.62%) |
Oct 20, 2004 | 16.03 | 16.12 | 15.92 | 16.08 | 16,429,572 | -0.11(-0.67%) |
Oct 19, 2004 | 16.38 | 16.38 | 16.10 | 16.18 | 17,102,524 | -0.21(-1.27%) |
Oct 18, 2004 | 16.37 | 16.39 | 16.26 | 16.39 | 11,921,383 | -0.02(-0.10%) |
Oct 15, 2004 | 16.38 | 16.56 | 16.35 | 16.41 | 16,015,389 | +0.04(+0.25%) |
Oct 14, 2004 | 16.50 | 16.51 | 16.23 | 16.37 | 12,363,211 | -0.12(-0.73%) |
Oct 13, 2004 | 16.66 | 16.82 | 16.43 | 16.49 | 19,089,506 | -0.11(-0.65%) |
Oct 12, 2004 | 16.34 | 16.61 | 16.27 | 16.60 | 16,206,665 | +0.20(+1.20%) |
Oct 11, 2004 | 16.43 | 16.46 | 16.32 | 16.40 | 6,823,675 | +0.05(+0.29%) |
Oct 08, 2004 | 16.36 | 16.45 | 16.29 | 16.35 | 11,344,815 | -0.15(-0.92%) |
Oct 07, 2004 | 16.55 | 16.56 | 16.34 | 16.51 | 14,156,175 | -0.15(-0.89%) |
Oct 06, 2004 | 16.43 | 16.72 | 16.36 | 16.65 | 18,677,564 | +0.12(+0.73%) |
Oct 05, 2004 | 16.33 | 16.62 | 16.33 | 16.53 | 15,274,692 | +0.10(+0.64%) |
Oct 04, 2004 | 16.16 | 16.50 | 16.14 | 16.43 | 19,936,550 | +0.35(+2.20%) |
Oct 01, 2004 | 15.96 | 16.08 | 15.89 | 16.08 | 16,211,397 | +0.26(+1.68%) |
Sep 30, 2004 | 15.92 | 15.97 | 15.72 | 15.81 | 21,163,904 | -0.16(-1.01%) |
Sep 29, 2004 | 15.94 | 16.04 | 15.84 | 15.97 | 14,737,725 | -0.03(-0.20%) |
Sep 28, 2004 | 15.98 | 16.02 | 15.78 | 16.00 | 14,489,165 | +0.02(+0.15%) |
Sep 27, 2004 | 16.11 | 16.11 | 15.92 | 15.98 | 15,358,874 | -0.20(-1.27%) |
Sep 24, 2004 | 16.12 | 16.22 | 16.08 | 16.18 | 11,719,896 | +0.07(+0.42%) |
Sep 23, 2004 | 16.20 | 16.26 | 16.08 | 16.12 | 22,162,624 | -0.12(-0.77%) |
Sep 22, 2004 | 16.10 | 16.26 | 16.10 | 16.24 | 16,579,753 | -0.04(-0.25%) |
Sep 21, 2004 | 16.10 | 16.35 | 16.10 | 16.28 | 15,481,161 | +0.14(+0.90%) |
Sep 20, 2004 | 16.22 | 16.28 | 16.11 | 16.14 | 10,853,923 | -0.15(-0.94%) |
Sep 17, 2004 | 16.23 | 16.32 | 16.19 | 16.29 | 17,311,234 | +0.16(+0.97%) |
Sep 16, 2004 | 15.96 | 16.16 | 15.96 | 16.13 | 9,961,301 | +0.09(+0.58%) |
Sep 15, 2004 | 16.26 | 16.28 | 15.90 | 16.04 | 19,290,494 | -0.35(-2.11%) |
Sep 14, 2004 | 16.36 | 16.47 | 16.30 | 16.39 | 16,339,164 | +0.10(+0.64%) |
Sep 13, 2004 | 16.24 | 16.35 | 16.14 | 16.28 | 11,307,457 | +0.08(+0.52%) |
Sep 10, 2004 | 16.17 | 16.25 | 16.03 | 16.20 | 14,956,148 | +0.02(+0.12%) |
Sep 09, 2004 | 16.27 | 16.36 | 16.13 | 16.18 | 14,410,961 | -0.05(-0.32%) |
Sep 08, 2004 | 16.10 | 16.34 | 16.09 | 16.23 | 15,588,505 | +0.01(+0.05%) |
Sep 07, 2004 | 16.20 | 16.36 | 16.18 | 16.22 | 15,716,022 | +0.14(+0.85%) |
Sep 03, 2004 | 16.06 | 16.26 | 16.04 | 16.08 | 14,921,778 | +0.04(+0.27%) |
Sep 02, 2004 | 15.94 | 16.09 | 15.83 | 16.04 | 18,284,302 | +0.18(+1.14%) |