Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.38 | 16.61 | 16.30 | 16.61 | 923,000 | +0.23(+1.44%) |
Nov 29, 2004 | 16.30 | 16.55 | 16.12 | 16.38 | 984,000 | -0.00(-0.03%) |
Nov 26, 2004 | 16.35 | 16.47 | 16.34 | 16.38 | 143,000 | -0.02(-0.09%) |
Nov 24, 2004 | 16.40 | 16.48 | 16.20 | 16.39 | 680,000 | +0.00(+0.00%) |
Nov 23, 2004 | 16.41 | 16.62 | 16.34 | 16.39 | 925,200 | -0.08(-0.49%) |
Nov 22, 2004 | 16.39 | 16.55 | 16.18 | 16.48 | 618,000 | +0.09(+0.55%) |
Nov 19, 2004 | 16.52 | 16.57 | 16.32 | 16.39 | 471,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.50 | 16.61 | 16.48 | 16.50 | 837,400 | +0.04(+0.24%) |
Nov 17, 2004 | 16.62 | 16.73 | 16.41 | 16.46 | 505,800 | -0.06(-0.39%) |
Nov 16, 2004 | 16.70 | 16.82 | 16.41 | 16.52 | 896,600 | -0.22(-1.31%) |
Nov 15, 2004 | 16.65 | 16.82 | 16.60 | 16.75 | 743,200 | +0.08(+0.48%) |
Nov 12, 2004 | 16.51 | 16.68 | 16.45 | 16.66 | 803,000 | +0.16(+1.00%) |
Nov 11, 2004 | 16.45 | 16.55 | 16.43 | 16.50 | 969,400 | +0.05(+0.30%) |
Nov 10, 2004 | 16.36 | 16.62 | 16.30 | 16.45 | 1,992,800 | +0.22(+1.36%) |
Nov 09, 2004 | 16.27 | 16.40 | 16.23 | 16.23 | 2,033,200 | -0.02(-0.12%) |
Nov 08, 2004 | 16.23 | 16.44 | 16.12 | 16.25 | 2,058,400 | +0.15(+0.93%) |
Nov 05, 2004 | 16.00 | 16.16 | 15.96 | 16.10 | 2,967,400 | +0.15(+0.94%) |
Nov 04, 2004 | 15.74 | 16.00 | 15.64 | 15.95 | 2,077,200 | +0.21(+1.30%) |
Nov 03, 2004 | 16.45 | 16.45 | 15.45 | 15.74 | 5,398,200 | +0.40(+2.61%) |
Nov 02, 2004 | 15.15 | 15.35 | 15.04 | 15.35 | 2,474,200 | +0.22(+1.45%) |
Nov 01, 2004 | 14.80 | 15.24 | 14.80 | 15.12 | 2,436,000 | +0.31(+2.13%) |
Oct 29, 2004 | 14.68 | 14.90 | 14.53 | 14.81 | 1,842,400 | +0.05(+0.37%) |
Oct 28, 2004 | 15.00 | 15.05 | 14.50 | 14.76 | 1,857,200 | -0.34(-2.28%) |
Oct 27, 2004 | 14.55 | 15.15 | 14.43 | 15.10 | 2,855,000 | +0.40(+2.72%) |
Oct 26, 2004 | 14.00 | 15.10 | 13.76 | 14.70 | 8,885,600 | -1.43(-8.87%) |
Oct 25, 2004 | 15.85 | 16.15 | 15.75 | 16.13 | 1,277,600 | +0.18(+1.13%) |
Oct 22, 2004 | 15.93 | 16.06 | 15.90 | 15.95 | 653,600 | +0.06(+0.38%) |
Oct 21, 2004 | 15.68 | 15.98 | 15.65 | 15.89 | 1,012,200 | +0.19(+1.18%) |
Oct 20, 2004 | 15.45 | 15.74 | 15.45 | 15.71 | 717,800 | +0.21(+1.32%) |
Oct 19, 2004 | 15.88 | 15.91 | 15.33 | 15.50 | 1,597,600 | -0.32(-2.05%) |
Oct 18, 2004 | 15.55 | 15.85 | 15.48 | 15.82 | 475,600 | +0.20(+1.28%) |
Oct 15, 2004 | 15.44 | 15.62 | 15.38 | 15.62 | 480,000 | +0.13(+0.87%) |
Oct 14, 2004 | 15.65 | 15.65 | 15.25 | 15.49 | 730,400 | -0.16(-1.02%) |
Oct 13, 2004 | 15.70 | 15.77 | 15.60 | 15.65 | 592,200 | -0.04(-0.29%) |
Oct 12, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 402,200 | -0.03(-0.19%) |
Oct 11, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 469,800 | +0.00(+0.03%) |
Oct 08, 2004 | 15.75 | 15.89 | 15.70 | 15.72 | 875,800 | -0.08(-0.54%) |
Oct 07, 2004 | 15.82 | 15.96 | 15.65 | 15.80 | 719,200 | -0.10(-0.60%) |
Oct 06, 2004 | 16.00 | 16.18 | 15.76 | 15.90 | 693,000 | -0.11(-0.69%) |
Oct 05, 2004 | 15.72 | 16.03 | 15.62 | 16.01 | 993,200 | +0.29(+1.81%) |
Oct 04, 2004 | 15.90 | 15.99 | 15.59 | 15.72 | 960,000 | +0.03(+0.19%) |
Oct 01, 2004 | 15.47 | 15.74 | 15.47 | 15.70 | 852,400 | +0.12(+0.77%) |
Sep 30, 2004 | 15.51 | 15.62 | 15.40 | 15.57 | 1,343,200 | +0.07(+0.48%) |
Sep 29, 2004 | 15.53 | 15.56 | 15.45 | 15.50 | 461,800 | -0.02(-0.13%) |
Sep 28, 2004 | 15.43 | 15.55 | 15.38 | 15.52 | 660,400 | +0.12(+0.81%) |
Sep 27, 2004 | 15.64 | 15.64 | 15.38 | 15.39 | 505,800 | -0.29(-1.88%) |
Sep 24, 2004 | 15.57 | 15.75 | 15.55 | 15.69 | 568,600 | +0.19(+1.23%) |
Sep 23, 2004 | 15.65 | 15.70 | 15.48 | 15.50 | 765,400 | -0.05(-0.35%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.41 | 15.55 | 737,400 | +0.01(+0.06%) |
Sep 21, 2004 | 15.60 | 15.66 | 15.50 | 15.54 | 585,400 | +0.03(+0.19%) |
Sep 20, 2004 | 15.53 | 15.55 | 15.42 | 15.52 | 738,400 | -0.01(-0.06%) |
Sep 17, 2004 | 15.75 | 15.75 | 15.49 | 15.53 | 786,600 | -0.07(-0.48%) |
Sep 16, 2004 | 15.68 | 15.70 | 15.50 | 15.60 | 787,600 | +0.12(+0.74%) |
Sep 15, 2004 | 15.40 | 15.55 | 15.30 | 15.48 | 799,800 | +0.06(+0.39%) |
Sep 14, 2004 | 15.15 | 15.46 | 15.15 | 15.43 | 1,446,200 | +0.31(+2.02%) |
Sep 13, 2004 | 15.12 | 15.21 | 15.04 | 15.12 | 1,084,600 | +0.21(+1.44%) |
Sep 10, 2004 | 15.12 | 15.12 | 14.81 | 14.90 | 852,400 | -0.15(-0.96%) |
Sep 09, 2004 | 15.12 | 15.19 | 14.92 | 15.05 | 636,800 | +0.03(+0.17%) |
Sep 08, 2004 | 15.01 | 15.10 | 15.00 | 15.03 | 836,400 | -0.04(-0.30%) |
Sep 07, 2004 | 15.10 | 15.15 | 14.98 | 15.07 | 916,800 | +0.04(+0.27%) |
Sep 03, 2004 | 15.27 | 15.32 | 14.96 | 15.03 | 489,000 | -0.16(-1.05%) |
Sep 02, 2004 | 14.95 | 15.21 | 14.90 | 15.19 | 639,000 | +0.20(+1.33%) |