Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.24 | 19.32 | 19.18 | 19.27 | 1,520,207 | -0.01(-0.06%) |
Nov 29, 2004 | 19.49 | 19.56 | 19.16 | 19.29 | 1,353,870 | -0.21(-1.08%) |
Nov 26, 2004 | 19.49 | 19.64 | 19.41 | 19.50 | 677,266 | +0.04(+0.19%) |
Nov 24, 2004 | 19.45 | 19.63 | 19.37 | 19.46 | 1,961,290 | +0.13(+0.66%) |
Nov 23, 2004 | 19.49 | 19.54 | 19.23 | 19.33 | 2,328,226 | -0.13(-0.68%) |
Nov 22, 2004 | 19.30 | 19.47 | 19.16 | 19.47 | 2,132,097 | +0.27(+1.42%) |
Nov 19, 2004 | 19.26 | 19.27 | 19.08 | 19.20 | 1,767,644 | +0.07(+0.35%) |
Nov 18, 2004 | 19.12 | 19.26 | 19.01 | 19.13 | 1,825,738 | +0.01(+0.03%) |
Nov 17, 2004 | 19.06 | 19.33 | 19.02 | 19.12 | 2,287,841 | +0.00(+0.00%) |
Nov 16, 2004 | 19.30 | 19.33 | 19.10 | 19.12 | 2,056,459 | -0.12(-0.63%) |
Nov 15, 2004 | 19.42 | 19.50 | 19.18 | 19.24 | 1,769,299 | -0.14(-0.75%) |
Nov 12, 2004 | 19.30 | 19.47 | 19.16 | 19.39 | 2,076,154 | +0.08(+0.44%) |
Nov 11, 2004 | 18.97 | 19.42 | 18.84 | 19.30 | 1,992,241 | +0.40(+2.11%) |
Nov 10, 2004 | 18.99 | 19.00 | 18.80 | 18.91 | 2,375,396 | +0.01(+0.03%) |
Nov 09, 2004 | 19.07 | 19.14 | 18.85 | 18.90 | 2,029,646 | -0.07(-0.38%) |
Nov 08, 2004 | 18.62 | 19.00 | 18.62 | 18.97 | 1,484,788 | +0.35(+1.88%) |
Nov 05, 2004 | 18.62 | 18.97 | 18.25 | 18.62 | 2,463,447 | -0.11(-0.58%) |
Nov 04, 2004 | 18.43 | 18.80 | 18.22 | 18.73 | 1,902,700 | +0.30(+1.61%) |
Nov 03, 2004 | 18.19 | 18.57 | 18.19 | 18.43 | 2,247,622 | +0.43(+2.38%) |
Nov 02, 2004 | 18.41 | 18.46 | 17.94 | 18.00 | 2,194,825 | -0.28(-1.55%) |
Nov 01, 2004 | 18.51 | 18.52 | 18.25 | 18.29 | 1,914,617 | -0.14(-0.75%) |
Oct 29, 2004 | 18.39 | 18.59 | 18.15 | 18.43 | 2,466,095 | +0.07(+0.39%) |
Oct 28, 2004 | 18.10 | 18.40 | 18.00 | 18.36 | 2,843,954 | +0.41(+2.29%) |
Oct 27, 2004 | 18.14 | 18.17 | 17.90 | 17.94 | 1,783,036 | -0.19(-1.07%) |
Oct 26, 2004 | 17.96 | 18.14 | 17.75 | 18.14 | 2,571,028 | +0.11(+0.64%) |
Oct 25, 2004 | 17.82 | 18.04 | 17.76 | 18.02 | 2,336,998 | +0.27(+1.53%) |
Oct 22, 2004 | 17.61 | 17.81 | 17.41 | 17.75 | 2,837,168 | +0.10(+0.55%) |
Oct 21, 2004 | 17.79 | 17.83 | 17.60 | 17.65 | 3,793,153 | -0.34(-1.88%) |
Oct 20, 2004 | 17.72 | 18.04 | 17.61 | 17.99 | 3,507,814 | +0.25(+1.40%) |
Oct 19, 2004 | 17.64 | 18.02 | 17.63 | 17.75 | 6,644,059 | +0.11(+0.62%) |
Oct 18, 2004 | 17.52 | 17.67 | 17.47 | 17.64 | 5,112,597 | +0.19(+1.07%) |
Oct 15, 2004 | 17.52 | 17.63 | 17.36 | 17.45 | 5,378,571 | +0.25(+1.44%) |
Oct 14, 2004 | 17.22 | 17.26 | 17.06 | 17.20 | 4,341,818 | +0.10(+0.60%) |
Oct 13, 2004 | 17.22 | 17.65 | 16.98 | 17.10 | 9,779,807 | +0.33(+1.98%) |
Oct 12, 2004 | 16.25 | 16.95 | 16.19 | 16.77 | 8,107,662 | +0.57(+3.54%) |
Oct 11, 2004 | 16.11 | 16.30 | 16.07 | 16.19 | 2,878,215 | +0.01(+0.07%) |
Oct 08, 2004 | 16.09 | 16.23 | 15.94 | 16.18 | 1,672,972 | +0.13(+0.83%) |
Oct 07, 2004 | 16.12 | 16.17 | 16.04 | 16.05 | 1,833,517 | -0.08(-0.52%) |
Oct 06, 2004 | 16.13 | 16.19 | 15.98 | 16.13 | 2,290,820 | -0.04(-0.22%) |
Oct 05, 2004 | 16.13 | 16.23 | 16.10 | 16.17 | 2,052,983 | +0.09(+0.56%) |
Oct 04, 2004 | 16.16 | 16.29 | 16.05 | 16.08 | 3,358,524 | -0.08(-0.52%) |
Oct 01, 2004 | 15.98 | 16.17 | 15.97 | 16.16 | 1,645,332 | +0.14(+0.91%) |
Sep 30, 2004 | 16.01 | 16.11 | 15.94 | 16.02 | 2,884,007 | -0.08(-0.53%) |
Sep 29, 2004 | 16.01 | 16.10 | 15.91 | 16.10 | 1,845,434 | +0.10(+0.60%) |
Sep 28, 2004 | 16.01 | 16.15 | 15.96 | 16.01 | 4,637,915 | -0.05(-0.30%) |
Sep 27, 2004 | 15.92 | 16.14 | 15.86 | 16.05 | 2,146,496 | -0.02(-0.11%) |
Sep 24, 2004 | 16.16 | 16.16 | 16.04 | 16.07 | 2,141,200 | -0.11(-0.67%) |
Sep 23, 2004 | 16.05 | 16.22 | 15.97 | 16.18 | 3,608,940 | +0.18(+1.09%) |
Sep 22, 2004 | 16.14 | 16.14 | 15.98 | 16.01 | 2,176,453 | -0.18(-1.08%) |
Sep 21, 2004 | 16.01 | 16.25 | 15.96 | 16.18 | 3,062,427 | +0.21(+1.32%) |
Sep 20, 2004 | 16.01 | 16.12 | 15.97 | 15.97 | 2,684,072 | -0.17(-1.05%) |
Sep 17, 2004 | 16.14 | 16.21 | 16.11 | 16.14 | 2,632,764 | -0.01(-0.04%) |
Sep 16, 2004 | 16.11 | 16.20 | 16.06 | 16.14 | 2,484,632 | +0.04(+0.23%) |
Sep 15, 2004 | 16.17 | 16.19 | 16.05 | 16.11 | 2,494,728 | -0.05(-0.34%) |
Sep 14, 2004 | 16.19 | 16.23 | 16.06 | 16.16 | 3,225,620 | -0.02(-0.15%) |
Sep 13, 2004 | 16.31 | 16.37 | 16.11 | 16.19 | 2,319,785 | -0.16(-1.00%) |
Sep 10, 2004 | 16.36 | 16.39 | 16.25 | 16.35 | 3,030,153 | +0.01(+0.07%) |
Sep 09, 2004 | 16.22 | 16.37 | 16.22 | 16.34 | 2,640,708 | +0.05(+0.30%) |
Sep 08, 2004 | 16.28 | 16.37 | 16.20 | 16.29 | 3,734,231 | -0.04(-0.22%) |
Sep 07, 2004 | 16.45 | 16.45 | 16.27 | 16.33 | 1,818,786 | -0.04(-0.22%) |
Sep 03, 2004 | 16.59 | 16.61 | 16.30 | 16.36 | 2,285,524 | -0.18(-1.10%) |
Sep 02, 2004 | 16.25 | 16.59 | 16.17 | 16.54 | 3,438,631 | +0.33(+2.05%) |