Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.41 | 16.41 | 16.29 | 16.32 | 496,900 | -0.09(-0.55%) |
Nov 29, 2004 | 16.45 | 16.47 | 16.24 | 16.41 | 443,500 | +0.21(+1.30%) |
Nov 26, 2004 | 16.20 | 16.32 | 16.15 | 16.20 | 424,600 | -0.23(-1.40%) |
Nov 24, 2004 | 15.98 | 16.46 | 15.98 | 16.43 | 1,130,300 | +0.64(+4.05%) |
Nov 23, 2004 | 15.79 | 15.79 | 15.62 | 15.79 | 343,800 | +0.24(+1.54%) |
Nov 22, 2004 | 15.45 | 15.60 | 15.33 | 15.55 | 348,200 | +0.20(+1.30%) |
Nov 19, 2004 | 15.50 | 15.58 | 15.35 | 15.35 | 376,700 | -0.21(-1.35%) |
Nov 18, 2004 | 15.50 | 15.59 | 15.40 | 15.56 | 181,800 | -0.03(-0.19%) |
Nov 17, 2004 | 15.49 | 15.66 | 15.47 | 15.59 | 403,300 | +0.19(+1.23%) |
Nov 16, 2004 | 15.40 | 15.52 | 15.36 | 15.40 | 302,100 | -0.30(-1.91%) |
Nov 15, 2004 | 15.68 | 15.78 | 15.51 | 15.70 | 289,200 | -0.01(-0.06%) |
Nov 12, 2004 | 15.55 | 15.74 | 15.55 | 15.71 | 366,900 | +0.22(+1.42%) |
Nov 11, 2004 | 15.33 | 15.49 | 15.33 | 15.49 | 249,000 | +0.22(+1.44%) |
Nov 10, 2004 | 15.27 | 15.41 | 15.26 | 15.27 | 282,600 | +0.07(+0.46%) |
Nov 09, 2004 | 15.15 | 15.24 | 15.08 | 15.20 | 303,400 | +0.15(+1.00%) |
Nov 08, 2004 | 15.12 | 15.17 | 14.98 | 15.05 | 580,500 | -0.21(-1.38%) |
Nov 05, 2004 | 15.25 | 15.36 | 15.25 | 15.26 | 529,000 | +0.11(+0.73%) |
Nov 04, 2004 | 15.01 | 15.19 | 14.91 | 15.15 | 547,200 | -0.15(-0.98%) |
Nov 03, 2004 | 15.22 | 15.30 | 15.15 | 15.30 | 429,400 | +0.23(+1.53%) |
Nov 02, 2004 | 15.04 | 15.13 | 14.88 | 15.07 | 461,300 | +0.30(+2.03%) |
Nov 01, 2004 | 14.64 | 14.77 | 14.63 | 14.77 | 391,600 | +0.22(+1.51%) |
Oct 29, 2004 | 14.50 | 14.59 | 14.46 | 14.55 | 309,500 | +0.08(+0.55%) |
Oct 28, 2004 | 14.55 | 14.70 | 14.43 | 14.47 | 290,000 | -0.05(-0.34%) |
Oct 27, 2004 | 14.25 | 14.54 | 14.25 | 14.52 | 431,900 | +0.02(+0.14%) |
Oct 26, 2004 | 14.40 | 14.57 | 14.40 | 14.50 | 378,400 | +0.11(+0.76%) |
Oct 25, 2004 | 14.30 | 14.43 | 14.21 | 14.39 | 274,000 | -0.18(-1.24%) |
Oct 22, 2004 | 14.80 | 14.86 | 14.48 | 14.57 | 340,400 | -0.18(-1.22%) |
Oct 21, 2004 | 14.60 | 14.85 | 14.57 | 14.75 | 355,700 | +0.10(+0.68%) |
Oct 20, 2004 | 14.80 | 14.85 | 14.58 | 14.65 | 480,500 | -0.39(-2.59%) |
Oct 19, 2004 | 15.01 | 15.20 | 14.98 | 15.04 | 449,800 | +0.18(+1.21%) |
Oct 18, 2004 | 14.80 | 14.90 | 14.76 | 14.86 | 272,700 | -0.13(-0.87%) |
Oct 15, 2004 | 14.90 | 15.01 | 14.87 | 14.99 | 142,500 | +0.22(+1.49%) |
Oct 14, 2004 | 14.87 | 14.99 | 14.75 | 14.77 | 325,000 | -0.10(-0.67%) |
Oct 13, 2004 | 15.01 | 15.13 | 14.86 | 14.87 | 247,000 | -0.33(-2.17%) |
Oct 12, 2004 | 15.13 | 15.20 | 15.00 | 15.20 | 177,300 | -0.14(-0.91%) |
Oct 11, 2004 | 15.25 | 15.41 | 15.23 | 15.34 | 149,600 | +0.23(+1.52%) |
Oct 08, 2004 | 15.17 | 15.35 | 15.11 | 15.11 | 222,000 | -0.26(-1.69%) |
Oct 07, 2004 | 15.40 | 15.45 | 15.31 | 15.37 | 158,700 | -0.12(-0.77%) |
Oct 06, 2004 | 15.41 | 15.53 | 15.35 | 15.49 | 280,400 | -0.06(-0.39%) |
Oct 05, 2004 | 15.75 | 15.78 | 15.55 | 15.55 | 201,000 | -0.15(-0.96%) |
Oct 04, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 466,800 | +0.20(+1.29%) |
Oct 01, 2004 | 15.40 | 15.59 | 15.38 | 15.50 | 217,100 | +0.20(+1.31%) |
Sep 30, 2004 | 15.10 | 15.36 | 15.10 | 15.30 | 246,600 | +0.16(+1.06%) |
Sep 29, 2004 | 15.15 | 15.16 | 15.09 | 15.14 | 199,100 | +0.05(+0.33%) |
Sep 28, 2004 | 15.02 | 15.09 | 14.91 | 15.09 | 213,100 | -0.01(-0.07%) |
Sep 27, 2004 | 15.10 | 15.18 | 15.01 | 15.10 | 375,600 | -0.29(-1.88%) |
Sep 24, 2004 | 15.40 | 15.51 | 15.33 | 15.39 | 188,800 | -0.29(-1.85%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.61 | 15.68 | 161,700 | +0.08(+0.51%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.56 | 15.60 | 412,700 | -0.30(-1.89%) |
Sep 21, 2004 | 15.72 | 15.92 | 15.65 | 15.90 | 663,800 | +0.58(+3.79%) |
Sep 20, 2004 | 15.41 | 15.46 | 15.27 | 15.32 | 193,500 | -0.14(-0.91%) |
Sep 17, 2004 | 15.35 | 15.48 | 15.35 | 15.46 | 376,000 | +0.12(+0.78%) |
Sep 16, 2004 | 15.13 | 15.46 | 15.12 | 15.34 | 618,600 | +0.55(+3.72%) |
Sep 15, 2004 | 14.99 | 14.99 | 14.77 | 14.79 | 408,300 | -0.34(-2.25%) |
Sep 14, 2004 | 15.10 | 15.18 | 15.06 | 15.13 | 150,000 | -0.09(-0.59%) |
Sep 13, 2004 | 14.98 | 15.28 | 14.98 | 15.22 | 317,100 | +0.24(+1.60%) |
Sep 10, 2004 | 14.83 | 14.98 | 14.83 | 14.98 | 427,000 | +0.20(+1.35%) |
Sep 09, 2004 | 14.80 | 14.85 | 14.76 | 14.78 | 134,900 | -0.12(-0.81%) |
Sep 08, 2004 | 14.88 | 14.95 | 14.82 | 14.90 | 223,500 | -0.04(-0.27%) |
Sep 07, 2004 | 14.90 | 15.06 | 14.88 | 14.94 | 436,000 | +0.11(+0.74%) |
Sep 03, 2004 | 14.95 | 14.95 | 14.82 | 14.83 | 121,100 | -0.16(-1.07%) |
Sep 02, 2004 | 14.91 | 14.99 | 14.85 | 14.99 | 223,200 | +0.18(+1.22%) |