Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.60 | 17.66 | 17.26 | 17.30 | 1,214,659 | -0.24(-1.34%) |
Nov 29, 2004 | 17.74 | 17.74 | 17.48 | 17.54 | 1,173,893 | +0.08(+0.46%) |
Nov 26, 2004 | 17.34 | 17.52 | 17.32 | 17.45 | 543,651 | +0.35(+2.04%) |
Nov 24, 2004 | 17.23 | 17.25 | 17.01 | 17.11 | 767,568 | +0.11(+0.67%) |
Nov 23, 2004 | 17.03 | 17.07 | 16.90 | 16.99 | 984,493 | -0.09(-0.51%) |
Nov 22, 2004 | 16.96 | 17.13 | 16.91 | 17.08 | 1,143,988 | -0.01(-0.08%) |
Nov 19, 2004 | 17.46 | 17.47 | 17.05 | 17.09 | 2,727,182 | -0.21(-1.24%) |
Nov 18, 2004 | 17.39 | 17.45 | 17.27 | 17.31 | 1,736,439 | +0.19(+1.10%) |
Nov 17, 2004 | 17.06 | 17.27 | 17.02 | 17.12 | 733,646 | +0.34(+2.04%) |
Nov 16, 2004 | 16.86 | 16.87 | 16.72 | 16.78 | 1,044,303 | -0.39(-2.27%) |
Nov 15, 2004 | 17.21 | 17.25 | 17.09 | 17.17 | 884,660 | -0.13(-0.78%) |
Nov 12, 2004 | 17.07 | 17.31 | 17.02 | 17.30 | 1,331,007 | +0.36(+2.10%) |
Nov 11, 2004 | 16.82 | 17.05 | 16.72 | 16.94 | 2,012,728 | +0.24(+1.45%) |
Nov 10, 2004 | 16.74 | 16.84 | 16.62 | 16.70 | 1,016,927 | -0.03(-0.20%) |
Nov 09, 2004 | 16.69 | 16.80 | 16.66 | 16.74 | 2,086,078 | -0.01(-0.04%) |
Nov 08, 2004 | 16.66 | 16.80 | 16.66 | 16.74 | 874,989 | +0.05(+0.32%) |
Nov 05, 2004 | 16.70 | 16.79 | 16.57 | 16.69 | 1,520,556 | +0.18(+1.10%) |
Nov 04, 2004 | 16.24 | 16.57 | 16.17 | 16.51 | 2,395,248 | +0.37(+2.29%) |
Nov 03, 2004 | 16.47 | 16.47 | 16.12 | 16.14 | 964,110 | +0.03(+0.17%) |
Nov 02, 2004 | 15.93 | 16.26 | 15.93 | 16.11 | 1,018,713 | +0.02(+0.13%) |
Nov 01, 2004 | 16.00 | 16.14 | 15.98 | 16.09 | 603,461 | +0.08(+0.50%) |
Oct 29, 2004 | 15.98 | 16.10 | 15.87 | 16.01 | 2,272,354 | -0.05(-0.29%) |
Oct 28, 2004 | 15.96 | 16.18 | 15.95 | 16.06 | 1,868,558 | +0.07(+0.42%) |
Oct 27, 2004 | 15.55 | 16.03 | 15.55 | 15.99 | 1,702,071 | +0.28(+1.75%) |
Oct 26, 2004 | 15.60 | 15.75 | 15.53 | 15.71 | 1,360,317 | +0.13(+0.82%) |
Oct 25, 2004 | 15.59 | 15.66 | 15.48 | 15.59 | 1,577,540 | -0.03(-0.17%) |
Oct 22, 2004 | 15.92 | 15.92 | 15.57 | 15.61 | 1,027,640 | -0.34(-2.15%) |
Oct 21, 2004 | 15.59 | 15.98 | 15.55 | 15.96 | 2,113,305 | +0.52(+3.40%) |
Oct 20, 2004 | 15.36 | 15.52 | 15.27 | 15.43 | 561,802 | +0.01(+0.04%) |
Oct 19, 2004 | 15.45 | 15.65 | 15.43 | 15.43 | 1,724,983 | +0.22(+1.46%) |
Oct 18, 2004 | 15.08 | 15.23 | 15.02 | 15.20 | 715,792 | +0.07(+0.44%) |
Oct 15, 2004 | 15.04 | 15.23 | 14.96 | 15.14 | 967,085 | +0.19(+1.30%) |
Oct 14, 2004 | 15.06 | 15.14 | 14.88 | 14.94 | 1,514,158 | -0.29(-1.90%) |
Oct 13, 2004 | 15.35 | 15.36 | 15.10 | 15.23 | 878,262 | -0.09(-0.57%) |
Oct 12, 2004 | 15.19 | 15.34 | 15.01 | 15.32 | 2,617,975 | -0.52(-3.31%) |
Oct 11, 2004 | 15.79 | 15.84 | 15.71 | 15.84 | 500,355 | -0.04(-0.25%) |
Oct 08, 2004 | 15.96 | 16.10 | 15.80 | 15.88 | 1,247,689 | -0.15(-0.92%) |
Oct 07, 2004 | 16.16 | 16.20 | 16.00 | 16.03 | 1,288,902 | -0.24(-1.45%) |
Oct 06, 2004 | 16.06 | 16.31 | 16.04 | 16.27 | 495,296 | +0.17(+1.04%) |
Oct 05, 2004 | 16.20 | 16.29 | 16.04 | 16.10 | 632,771 | +0.07(+0.42%) |
Oct 04, 2004 | 16.11 | 16.23 | 16.02 | 16.03 | 718,619 | +0.08(+0.51%) |
Oct 01, 2004 | 15.63 | 16.04 | 15.62 | 15.95 | 1,228,347 | +0.55(+3.58%) |
Sep 30, 2004 | 15.37 | 15.49 | 15.30 | 15.40 | 1,314,790 | -0.03(-0.17%) |
Sep 29, 2004 | 15.34 | 15.50 | 15.33 | 15.43 | 1,020,201 | -0.01(-0.09%) |
Sep 28, 2004 | 15.36 | 15.46 | 15.27 | 15.44 | 770,693 | +0.01(+0.09%) |
Sep 27, 2004 | 15.39 | 15.51 | 15.37 | 15.43 | 1,171,959 | +0.00(+0.00%) |
Sep 24, 2004 | 15.59 | 15.69 | 15.40 | 15.43 | 1,320,890 | -0.17(-1.12%) |
Sep 23, 2004 | 15.45 | 15.69 | 15.36 | 15.60 | 1,206,923 | -0.09(-0.56%) |
Sep 22, 2004 | 15.83 | 15.83 | 15.61 | 15.69 | 1,188,027 | -0.65(-3.99%) |
Sep 21, 2004 | 16.31 | 16.37 | 16.20 | 16.34 | 2,162,850 | +0.36(+2.27%) |
Sep 20, 2004 | 15.72 | 16.06 | 15.65 | 15.98 | 1,306,309 | -0.08(-0.50%) |
Sep 17, 2004 | 16.03 | 16.11 | 15.95 | 16.06 | 1,335,619 | +0.07(+0.46%) |
Sep 16, 2004 | 15.92 | 16.11 | 15.92 | 15.98 | 888,528 | -0.03(-0.21%) |
Sep 15, 2004 | 16.06 | 16.13 | 15.90 | 16.02 | 1,333,685 | -0.40(-2.46%) |
Sep 14, 2004 | 16.41 | 16.49 | 16.35 | 16.42 | 923,492 | +0.01(+0.04%) |
Sep 13, 2004 | 16.37 | 16.61 | 16.35 | 16.41 | 1,285,182 | +0.42(+2.65%) |
Sep 10, 2004 | 15.98 | 16.12 | 15.88 | 15.99 | 1,173,595 | +0.11(+0.72%) |
Sep 09, 2004 | 15.64 | 15.94 | 15.52 | 15.88 | 1,533,946 | +0.04(+0.25%) |
Sep 08, 2004 | 15.66 | 15.94 | 15.66 | 15.84 | 1,296,341 | +0.13(+0.86%) |
Sep 07, 2004 | 15.67 | 15.85 | 15.63 | 15.70 | 945,958 | +0.22(+1.39%) |
Sep 03, 2004 | 15.51 | 15.65 | 15.42 | 15.49 | 1,026,450 | -0.48(-2.99%) |
Sep 02, 2004 | 15.73 | 15.96 | 15.73 | 15.96 | 1,286,224 | +0.29(+1.84%) |