Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.26 | 16.34 | 16.24 | 16.31 | 5,006,679 | -0.00(-0.02%) |
Nov 29, 2004 | 16.32 | 16.46 | 16.28 | 16.32 | 5,415,727 | +0.04(+0.22%) |
Nov 26, 2004 | 16.28 | 16.39 | 16.28 | 16.28 | 1,881,169 | +0.04(+0.24%) |
Nov 24, 2004 | 16.28 | 16.37 | 16.18 | 16.24 | 6,366,883 | -0.07(-0.46%) |
Nov 23, 2004 | 16.35 | 16.36 | 16.23 | 16.32 | 4,833,870 | -0.01(-0.06%) |
Nov 22, 2004 | 16.42 | 16.44 | 16.23 | 16.33 | 7,081,801 | -0.07(-0.41%) |
Nov 19, 2004 | 16.64 | 16.64 | 16.34 | 16.40 | 9,081,372 | -0.25(-1.49%) |
Nov 18, 2004 | 16.94 | 16.96 | 16.55 | 16.64 | 15,930,036 | -0.65(-3.73%) |
Nov 17, 2004 | 17.17 | 17.35 | 17.14 | 17.29 | 8,676,553 | +0.21(+1.25%) |
Nov 16, 2004 | 16.99 | 17.17 | 16.92 | 17.08 | 6,648,509 | +0.09(+0.50%) |
Nov 15, 2004 | 16.98 | 17.06 | 16.88 | 16.99 | 7,311,556 | +0.10(+0.59%) |
Nov 12, 2004 | 16.90 | 16.90 | 16.76 | 16.89 | 6,816,808 | +0.09(+0.51%) |
Nov 11, 2004 | 16.62 | 16.89 | 16.58 | 16.81 | 7,222,473 | +0.33(+2.00%) |
Nov 10, 2004 | 16.60 | 16.63 | 16.44 | 16.48 | 5,689,459 | -0.08(-0.47%) |
Nov 09, 2004 | 16.58 | 16.66 | 16.49 | 16.56 | 6,381,824 | +0.10(+0.63%) |
Nov 08, 2004 | 16.62 | 16.66 | 16.43 | 16.45 | 6,337,847 | -0.19(-1.13%) |
Nov 05, 2004 | 16.57 | 16.71 | 16.53 | 16.64 | 6,799,048 | +0.14(+0.84%) |
Nov 04, 2004 | 16.19 | 16.53 | 16.14 | 16.50 | 10,003,210 | +0.37(+2.29%) |
Nov 03, 2004 | 16.16 | 16.18 | 16.01 | 16.13 | 6,760,990 | +0.16(+1.02%) |
Nov 02, 2004 | 15.94 | 16.14 | 15.74 | 15.97 | 9,612,486 | +0.11(+0.72%) |
Nov 01, 2004 | 15.83 | 15.96 | 15.80 | 15.86 | 9,585,141 | +0.03(+0.18%) |
Oct 29, 2004 | 15.91 | 16.02 | 15.76 | 15.83 | 11,488,017 | -0.12(-0.73%) |
Oct 28, 2004 | 16.20 | 16.24 | 15.94 | 15.94 | 11,177,073 | -0.17(-1.04%) |
Oct 27, 2004 | 16.10 | 16.14 | 15.89 | 16.11 | 8,131,907 | +0.01(+0.09%) |
Oct 26, 2004 | 15.96 | 16.10 | 15.87 | 16.10 | 7,033,031 | +0.15(+0.96%) |
Oct 25, 2004 | 16.31 | 16.31 | 15.85 | 15.94 | 9,670,277 | -0.27(-1.64%) |
Oct 22, 2004 | 16.26 | 16.30 | 16.20 | 16.21 | 7,457,866 | -0.05(-0.33%) |
Oct 21, 2004 | 16.38 | 16.38 | 16.18 | 16.26 | 18,723,176 | +0.18(+1.10%) |
Oct 20, 2004 | 15.61 | 16.12 | 15.59 | 16.09 | 25,945,932 | +0.81(+5.32%) |
Oct 19, 2004 | 15.58 | 15.58 | 15.21 | 15.27 | 15,482,084 | -0.31(-1.96%) |
Oct 18, 2004 | 15.51 | 15.64 | 15.51 | 15.58 | 7,026,547 | -0.00(-0.02%) |
Oct 15, 2004 | 15.70 | 15.74 | 15.54 | 15.58 | 10,928,713 | +0.17(+1.10%) |
Oct 14, 2004 | 15.50 | 15.50 | 15.33 | 15.41 | 9,246,006 | +0.00(+0.00%) |
Oct 13, 2004 | 15.49 | 15.50 | 15.30 | 15.41 | 13,494,636 | +0.04(+0.23%) |
Oct 12, 2004 | 15.55 | 15.58 | 15.36 | 15.38 | 13,384,410 | -0.23(-1.45%) |
Oct 11, 2004 | 15.65 | 15.71 | 15.51 | 15.60 | 6,715,885 | -0.06(-0.36%) |
Oct 08, 2004 | 15.78 | 15.90 | 15.61 | 15.66 | 14,081,567 | -0.09(-0.59%) |
Oct 07, 2004 | 15.83 | 15.97 | 15.75 | 15.75 | 8,266,095 | -0.05(-0.31%) |
Oct 06, 2004 | 15.82 | 15.91 | 15.75 | 15.80 | 11,128,585 | +0.02(+0.11%) |
Oct 05, 2004 | 15.86 | 15.88 | 15.73 | 15.79 | 16,454,384 | -0.14(-0.89%) |
Oct 04, 2004 | 15.93 | 16.07 | 15.77 | 15.93 | 20,809,574 | -0.08(-0.49%) |
Oct 01, 2004 | 16.03 | 16.23 | 16.00 | 16.01 | 14,571,523 | -0.02(-0.13%) |
Sep 30, 2004 | 16.14 | 16.15 | 15.97 | 16.03 | 11,392,169 | -0.11(-0.70%) |
Sep 29, 2004 | 16.10 | 16.21 | 16.06 | 16.14 | 11,468,848 | +0.05(+0.33%) |
Sep 28, 2004 | 16.07 | 16.19 | 16.03 | 16.09 | 17,267,970 | +0.04(+0.26%) |
Sep 27, 2004 | 16.10 | 16.16 | 16.02 | 16.04 | 13,028,924 | +0.03(+0.18%) |
Sep 24, 2004 | 16.26 | 16.29 | 15.98 | 16.02 | 19,977,666 | -0.23(-1.42%) |
Sep 23, 2004 | 16.30 | 16.44 | 16.21 | 16.25 | 20,771,800 | -0.02(-0.11%) |
Sep 22, 2004 | 16.30 | 16.37 | 16.25 | 16.26 | 27,805,112 | -0.08(-0.48%) |
Sep 21, 2004 | 17.13 | 17.13 | 16.23 | 16.34 | 54,773,804 | -0.77(-4.48%) |
Sep 20, 2004 | 17.57 | 17.57 | 17.06 | 17.11 | 44,652,756 | -2.16(-11.23%) |
Sep 17, 2004 | 19.35 | 19.41 | 19.25 | 19.27 | 6,260,322 | +0.01(+0.06%) |
Sep 16, 2004 | 19.28 | 19.35 | 19.18 | 19.26 | 2,214,102 | -0.02(-0.13%) |
Sep 15, 2004 | 19.28 | 19.33 | 19.16 | 19.29 | 3,397,268 | +0.01(+0.04%) |
Sep 14, 2004 | 19.33 | 19.38 | 19.12 | 19.28 | 4,084,841 | -0.04(-0.22%) |
Sep 13, 2004 | 19.26 | 19.53 | 19.21 | 19.32 | 5,365,829 | +0.02(+0.13%) |
Sep 10, 2004 | 19.19 | 19.32 | 19.14 | 19.30 | 2,184,784 | +0.06(+0.33%) |
Sep 09, 2004 | 19.39 | 19.39 | 19.20 | 19.23 | 2,488,962 | -0.10(-0.51%) |
Sep 08, 2004 | 19.51 | 19.51 | 19.31 | 19.33 | 4,178,716 | -0.18(-0.91%) |
Sep 07, 2004 | 19.51 | 19.56 | 19.44 | 19.51 | 2,512,924 | +0.05(+0.27%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.43 | 19.46 | 2,673,048 | +0.01(+0.05%) |
Sep 02, 2004 | 19.33 | 19.53 | 19.25 | 19.45 | 4,590,583 | +0.15(+0.79%) |