Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.46 | 18.66 | 18.24 | 18.26 | 1,909,202 | -0.22(-1.18%) |
Nov 29, 2004 | 18.56 | 18.60 | 18.41 | 18.48 | 919,705 | -0.10(-0.54%) |
Nov 26, 2004 | 18.66 | 18.76 | 18.49 | 18.58 | 520,083 | +0.04(+0.23%) |
Nov 24, 2004 | 18.68 | 18.68 | 18.45 | 18.53 | 1,418,517 | -0.06(-0.34%) |
Nov 23, 2004 | 18.85 | 18.89 | 18.55 | 18.60 | 2,224,694 | -0.30(-1.59%) |
Nov 22, 2004 | 18.79 | 18.98 | 18.77 | 18.90 | 1,738,311 | +0.12(+0.62%) |
Nov 19, 2004 | 18.80 | 18.85 | 18.64 | 18.78 | 2,469,200 | -0.02(-0.11%) |
Nov 18, 2004 | 18.79 | 18.84 | 18.71 | 18.80 | 2,109,970 | -0.03(-0.16%) |
Nov 17, 2004 | 18.68 | 18.87 | 18.68 | 18.83 | 1,956,048 | +0.13(+0.69%) |
Nov 16, 2004 | 18.79 | 18.87 | 18.66 | 18.70 | 2,081,527 | -0.10(-0.56%) |
Nov 15, 2004 | 18.60 | 18.90 | 18.54 | 18.81 | 2,775,370 | +0.15(+0.78%) |
Nov 12, 2004 | 18.35 | 18.67 | 18.25 | 18.66 | 2,369,772 | +0.29(+1.59%) |
Nov 11, 2004 | 18.38 | 18.53 | 18.31 | 18.37 | 3,061,703 | +0.03(+0.18%) |
Nov 10, 2004 | 18.42 | 18.51 | 18.24 | 18.33 | 1,253,123 | -0.15(-0.79%) |
Nov 09, 2004 | 18.53 | 18.74 | 18.44 | 18.48 | 1,345,858 | +0.03(+0.14%) |
Nov 08, 2004 | 18.59 | 18.61 | 18.37 | 18.46 | 1,354,702 | -0.09(-0.47%) |
Nov 05, 2004 | 18.41 | 18.65 | 18.33 | 18.54 | 1,874,068 | +0.30(+1.65%) |
Nov 04, 2004 | 17.99 | 18.31 | 17.99 | 18.24 | 4,644,419 | +0.14(+0.76%) |
Nov 03, 2004 | 18.41 | 18.82 | 17.99 | 18.10 | 6,512,990 | +0.38(+2.17%) |
Nov 02, 2004 | 17.32 | 17.75 | 17.30 | 17.72 | 5,942,954 | +0.29(+1.68%) |
Nov 01, 2004 | 17.36 | 17.67 | 17.28 | 17.43 | 6,796,455 | -0.54(-3.03%) |
Oct 29, 2004 | 18.36 | 18.36 | 17.74 | 17.97 | 3,419,738 | -0.49(-2.67%) |
Oct 28, 2004 | 18.23 | 18.49 | 18.03 | 18.46 | 1,946,726 | +0.24(+1.33%) |
Oct 27, 2004 | 18.05 | 18.23 | 17.78 | 18.22 | 1,882,433 | +0.15(+0.86%) |
Oct 26, 2004 | 17.74 | 18.07 | 17.62 | 18.07 | 1,365,935 | +0.31(+1.72%) |
Oct 25, 2004 | 17.87 | 17.87 | 17.58 | 17.76 | 1,957,721 | -0.14(-0.77%) |
Oct 22, 2004 | 17.92 | 18.07 | 17.84 | 17.90 | 1,356,136 | -0.02(-0.09%) |
Oct 21, 2004 | 17.69 | 18.05 | 17.57 | 17.92 | 2,933,594 | +0.23(+1.30%) |
Oct 20, 2004 | 17.82 | 17.83 | 17.58 | 17.69 | 2,255,287 | -0.13(-0.73%) |
Oct 19, 2004 | 17.68 | 17.88 | 17.66 | 17.82 | 4,338,010 | +0.14(+0.78%) |
Oct 18, 2004 | 17.38 | 17.69 | 17.23 | 17.68 | 2,933,594 | +0.33(+1.93%) |
Oct 15, 2004 | 17.03 | 17.44 | 16.89 | 17.34 | 2,799,271 | +0.41(+2.45%) |
Oct 14, 2004 | 17.09 | 17.09 | 16.85 | 16.93 | 2,178,326 | -0.15(-0.88%) |
Oct 13, 2004 | 16.88 | 17.10 | 16.86 | 17.08 | 2,125,505 | +0.18(+1.04%) |
Oct 12, 2004 | 16.83 | 17.01 | 16.83 | 16.90 | 2,828,669 | -0.03(-0.17%) |
Oct 11, 2004 | 17.18 | 17.21 | 16.89 | 16.93 | 2,928,814 | -0.33(-1.92%) |
Oct 08, 2004 | 17.56 | 17.56 | 17.12 | 17.26 | 1,937,883 | -0.30(-1.71%) |
Oct 07, 2004 | 17.51 | 17.66 | 17.47 | 17.56 | 1,339,405 | -0.03(-0.17%) |
Oct 06, 2004 | 17.50 | 17.71 | 17.49 | 17.59 | 1,267,941 | +0.10(+0.55%) |
Oct 05, 2004 | 17.55 | 17.59 | 17.31 | 17.50 | 1,458,431 | +0.00(+0.00%) |
Oct 04, 2004 | 17.23 | 17.77 | 17.23 | 17.50 | 1,485,200 | -0.13(-0.74%) |
Oct 01, 2004 | 17.51 | 17.75 | 17.51 | 17.63 | 1,441,701 | +0.14(+0.79%) |
Sep 30, 2004 | 17.68 | 17.81 | 17.49 | 17.49 | 1,876,697 | -0.08(-0.48%) |
Sep 29, 2004 | 17.26 | 17.59 | 17.26 | 17.57 | 1,520,574 | +0.23(+1.33%) |
Sep 28, 2004 | 17.34 | 17.51 | 17.22 | 17.34 | 3,049,513 | -0.09(-0.50%) |
Sep 27, 2004 | 17.53 | 17.55 | 17.38 | 17.43 | 1,573,156 | -0.26(-1.44%) |
Sep 24, 2004 | 17.61 | 17.77 | 17.59 | 17.69 | 1,545,431 | +0.07(+0.40%) |
Sep 23, 2004 | 17.66 | 17.70 | 17.59 | 17.61 | 1,436,682 | +0.03(+0.14%) |
Sep 22, 2004 | 17.92 | 18.04 | 17.53 | 17.59 | 2,699,604 | -0.33(-1.87%) |
Sep 21, 2004 | 17.87 | 17.98 | 17.61 | 17.92 | 2,743,104 | +0.05(+0.26%) |
Sep 20, 2004 | 18.24 | 18.25 | 17.81 | 17.88 | 3,288,283 | -0.53(-2.89%) |
Sep 17, 2004 | 18.22 | 18.44 | 18.21 | 18.41 | 1,209,862 | +0.15(+0.83%) |
Sep 16, 2004 | 18.35 | 18.41 | 18.21 | 18.26 | 1,244,519 | -0.09(-0.48%) |
Sep 15, 2004 | 18.39 | 18.43 | 18.34 | 18.35 | 1,586,062 | -0.10(-0.54%) |
Sep 14, 2004 | 18.45 | 18.50 | 18.07 | 18.45 | 4,559,810 | -0.03(-0.18%) |
Sep 13, 2004 | 18.58 | 18.59 | 18.43 | 18.48 | 2,837,034 | -0.13(-0.70%) |
Sep 10, 2004 | 18.61 | 18.64 | 18.54 | 18.61 | 1,773,684 | +0.01(+0.07%) |
Sep 09, 2004 | 18.88 | 18.95 | 18.58 | 18.60 | 1,731,618 | -0.28(-1.49%) |
Sep 08, 2004 | 18.91 | 18.91 | 18.68 | 18.88 | 2,797,359 | -0.12(-0.64%) |
Sep 07, 2004 | 18.73 | 19.02 | 18.73 | 19.00 | 1,798,780 | +0.30(+1.59%) |
Sep 03, 2004 | 18.58 | 18.81 | 18.58 | 18.70 | 1,112,825 | +0.02(+0.09%) |
Sep 02, 2004 | 18.30 | 18.70 | 18.30 | 18.69 | 1,699,113 | +0.31(+1.71%) |