Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.89 | 14.94 | 14.79 | 14.86 | 8,524,288 | -0.03(-0.21%) |
Nov 29, 2004 | 14.88 | 14.99 | 14.80 | 14.89 | 7,818,595 | +0.11(+0.77%) |
Nov 26, 2004 | 14.80 | 14.99 | 14.78 | 14.78 | 4,612,856 | -0.04(-0.30%) |
Nov 24, 2004 | 14.82 | 14.91 | 14.80 | 14.82 | 6,773,892 | -0.01(-0.04%) |
Nov 23, 2004 | 14.92 | 14.94 | 14.74 | 14.83 | 7,191,488 | -0.01(-0.09%) |
Nov 22, 2004 | 14.74 | 14.91 | 14.71 | 14.84 | 7,884,848 | -0.02(-0.13%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.77 | 14.86 | 11,177,712 | -0.19(-1.26%) |
Nov 18, 2004 | 15.32 | 15.34 | 14.96 | 15.05 | 11,965,470 | -0.31(-2.02%) |
Nov 17, 2004 | 15.34 | 15.39 | 15.28 | 15.36 | 8,650,469 | +0.07(+0.46%) |
Nov 16, 2004 | 15.39 | 15.39 | 15.24 | 15.29 | 6,929,957 | -0.08(-0.53%) |
Nov 15, 2004 | 15.45 | 15.46 | 15.18 | 15.37 | 7,923,587 | -0.03(-0.21%) |
Nov 12, 2004 | 15.35 | 15.41 | 15.19 | 15.41 | 7,452,546 | +0.06(+0.37%) |
Nov 11, 2004 | 15.34 | 15.43 | 15.24 | 15.35 | 5,968,583 | +0.06(+0.37%) |
Nov 10, 2004 | 15.15 | 15.34 | 15.05 | 15.29 | 10,744,145 | +0.15(+0.96%) |
Nov 09, 2004 | 15.08 | 15.18 | 14.96 | 15.15 | 7,904,139 | +0.06(+0.42%) |
Nov 08, 2004 | 15.16 | 15.19 | 15.01 | 15.08 | 7,479,901 | -0.03(-0.21%) |
Nov 05, 2004 | 15.01 | 15.23 | 15.00 | 15.12 | 10,112,611 | +0.11(+0.72%) |
Nov 04, 2004 | 14.99 | 15.03 | 14.39 | 15.01 | 12,428,131 | -0.02(-0.13%) |
Nov 03, 2004 | 15.12 | 15.18 | 14.86 | 15.03 | 15,635,293 | +0.37(+2.50%) |
Nov 02, 2004 | 14.55 | 14.89 | 14.55 | 14.66 | 12,825,014 | -0.11(-0.77%) |
Nov 01, 2004 | 15.01 | 15.01 | 14.59 | 14.77 | 8,744,867 | -0.04(-0.30%) |
Oct 29, 2004 | 15.08 | 15.13 | 14.61 | 14.82 | 16,614,693 | -0.37(-2.42%) |
Oct 28, 2004 | 15.15 | 15.29 | 14.99 | 15.18 | 6,336,372 | +0.03(+0.21%) |
Oct 27, 2004 | 14.74 | 15.18 | 14.70 | 15.15 | 10,497,793 | +0.42(+2.83%) |
Oct 26, 2004 | 14.51 | 14.74 | 14.50 | 14.74 | 8,240,145 | +0.22(+1.53%) |
Oct 25, 2004 | 14.79 | 14.82 | 14.45 | 14.51 | 10,023,589 | -0.27(-1.84%) |
Oct 22, 2004 | 14.67 | 14.90 | 14.67 | 14.79 | 7,941,613 | +0.08(+0.56%) |
Oct 21, 2004 | 14.69 | 14.82 | 14.55 | 14.70 | 6,787,016 | -0.06(-0.43%) |
Oct 20, 2004 | 14.77 | 14.85 | 14.68 | 14.77 | 6,183,311 | -0.01(-0.04%) |
Oct 19, 2004 | 14.86 | 14.93 | 14.74 | 14.77 | 7,265,015 | -0.08(-0.55%) |
Oct 18, 2004 | 14.65 | 14.87 | 14.65 | 14.86 | 9,174,323 | +0.30(+2.09%) |
Oct 15, 2004 | 14.41 | 14.69 | 14.41 | 14.55 | 11,523,838 | +0.01(+0.04%) |
Oct 14, 2004 | 14.63 | 14.79 | 14.52 | 14.55 | 6,749,699 | -0.04(-0.26%) |
Oct 13, 2004 | 14.70 | 14.80 | 14.44 | 14.58 | 11,643,378 | -0.03(-0.17%) |
Oct 12, 2004 | 14.55 | 14.65 | 14.49 | 14.61 | 9,462,260 | -0.06(-0.43%) |
Oct 11, 2004 | 14.64 | 14.77 | 14.64 | 14.67 | 3,928,193 | -0.03(-0.17%) |
Oct 08, 2004 | 14.77 | 14.86 | 14.64 | 14.70 | 6,643,758 | -0.16(-1.11%) |
Oct 07, 2004 | 15.24 | 15.28 | 14.80 | 14.86 | 10,506,173 | -0.43(-2.81%) |
Oct 06, 2004 | 15.22 | 15.30 | 15.06 | 15.29 | 7,940,981 | +0.01(+0.08%) |
Oct 05, 2004 | 15.34 | 15.43 | 15.22 | 15.28 | 6,668,741 | -0.12(-0.78%) |
Oct 04, 2004 | 14.86 | 15.51 | 14.86 | 15.40 | 11,422,799 | +0.13(+0.87%) |
Oct 01, 2004 | 15.06 | 15.28 | 15.03 | 15.27 | 7,649,406 | +0.30(+1.99%) |
Sep 30, 2004 | 15.12 | 15.13 | 14.79 | 14.97 | 11,521,625 | -0.12(-0.80%) |
Sep 29, 2004 | 14.93 | 15.10 | 14.91 | 15.09 | 6,772,468 | +0.01(+0.04%) |
Sep 28, 2004 | 15.10 | 15.15 | 15.00 | 15.08 | 7,322,412 | +0.03(+0.21%) |
Sep 27, 2004 | 15.19 | 15.24 | 15.03 | 15.05 | 9,116,292 | -0.25(-1.61%) |
Sep 24, 2004 | 15.15 | 15.39 | 15.15 | 15.30 | 5,396,186 | +0.18(+1.21%) |
Sep 23, 2004 | 15.28 | 15.42 | 15.10 | 15.12 | 5,737,568 | -0.13(-0.87%) |
Sep 22, 2004 | 15.48 | 15.53 | 15.18 | 15.25 | 7,769,103 | -0.22(-1.39%) |
Sep 21, 2004 | 15.40 | 15.50 | 15.34 | 15.46 | 5,994,356 | +0.13(+0.87%) |
Sep 20, 2004 | 15.36 | 15.61 | 15.29 | 15.33 | 7,800,886 | -0.28(-1.78%) |
Sep 17, 2004 | 15.62 | 15.63 | 15.46 | 15.61 | 9,428,897 | +0.17(+1.11%) |
Sep 16, 2004 | 15.41 | 15.55 | 15.36 | 15.44 | 7,081,753 | +0.09(+0.62%) |
Sep 15, 2004 | 15.42 | 15.42 | 15.23 | 15.34 | 7,036,372 | -0.01(-0.04%) |
Sep 14, 2004 | 15.32 | 15.45 | 15.28 | 15.35 | 7,043,013 | +0.06(+0.41%) |
Sep 13, 2004 | 15.24 | 15.32 | 15.15 | 15.29 | 8,576,310 | +0.11(+0.71%) |
Sep 10, 2004 | 15.12 | 15.21 | 15.08 | 15.18 | 7,949,361 | +0.12(+0.80%) |
Sep 09, 2004 | 15.17 | 15.17 | 15.02 | 15.06 | 4,793,429 | -0.04(-0.25%) |
Sep 08, 2004 | 14.96 | 15.15 | 14.93 | 15.10 | 6,873,033 | +0.14(+0.93%) |
Sep 07, 2004 | 15.02 | 15.15 | 14.84 | 14.96 | 7,996,955 | -0.04(-0.25%) |
Sep 03, 2004 | 15.02 | 15.16 | 14.98 | 14.99 | 5,110,303 | +0.01(+0.04%) |
Sep 02, 2004 | 14.95 | 15.07 | 14.81 | 14.99 | 6,631,899 | +0.04(+0.25%) |