Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.04 | 15.21 | 14.56 | 14.57 | 5,907,087 | -0.56(-3.69%) |
Nov 29, 2004 | 15.13 | 15.30 | 15.00 | 15.13 | 8,644,137 | +0.02(+0.15%) |
Nov 26, 2004 | 14.93 | 15.19 | 14.84 | 15.10 | 4,785,406 | +0.39(+2.63%) |
Nov 24, 2004 | 14.61 | 14.78 | 14.54 | 14.72 | 4,907,889 | +0.34(+2.38%) |
Nov 23, 2004 | 14.52 | 14.59 | 14.27 | 14.37 | 5,778,964 | -0.13(-0.87%) |
Nov 22, 2004 | 14.56 | 14.71 | 14.37 | 14.50 | 6,018,556 | -0.06(-0.43%) |
Nov 19, 2004 | 14.56 | 14.70 | 14.46 | 14.56 | 8,849,618 | +0.04(+0.31%) |
Nov 18, 2004 | 14.90 | 14.91 | 14.49 | 14.52 | 8,767,426 | -0.38(-2.57%) |
Nov 17, 2004 | 15.00 | 15.42 | 14.89 | 14.90 | 9,028,775 | +0.21(+1.44%) |
Nov 16, 2004 | 14.71 | 14.81 | 14.61 | 14.69 | 3,680,916 | -0.07(-0.45%) |
Nov 15, 2004 | 15.11 | 15.12 | 14.66 | 14.76 | 3,530,768 | -0.28(-1.83%) |
Nov 12, 2004 | 14.61 | 15.05 | 14.56 | 15.03 | 6,701,073 | +0.57(+3.91%) |
Nov 11, 2004 | 14.14 | 14.52 | 14.05 | 14.47 | 4,301,386 | +0.32(+2.29%) |
Nov 10, 2004 | 14.57 | 14.59 | 14.06 | 14.14 | 5,054,814 | -0.42(-2.91%) |
Nov 09, 2004 | 14.26 | 14.64 | 14.17 | 14.57 | 6,962,422 | +0.47(+3.30%) |
Nov 08, 2004 | 14.33 | 14.35 | 14.05 | 14.10 | 4,383,041 | -0.24(-1.69%) |
Nov 05, 2004 | 14.18 | 14.45 | 14.03 | 14.34 | 5,638,754 | +0.16(+1.13%) |
Nov 04, 2004 | 13.70 | 14.20 | 13.70 | 14.18 | 8,994,394 | +0.71(+5.31%) |
Nov 03, 2004 | 13.31 | 13.47 | 13.22 | 13.47 | 6,596,318 | +0.44(+3.40%) |
Nov 02, 2004 | 13.29 | 13.31 | 12.99 | 13.03 | 6,815,229 | -0.29(-2.18%) |
Nov 01, 2004 | 13.59 | 13.66 | 13.31 | 13.32 | 4,390,025 | -0.17(-1.24%) |
Oct 29, 2004 | 13.21 | 13.55 | 13.21 | 13.48 | 8,474,918 | +0.43(+3.31%) |
Oct 28, 2004 | 13.12 | 13.48 | 13.01 | 13.05 | 12,062,093 | -0.76(-5.50%) |
Oct 27, 2004 | 13.79 | 13.86 | 13.54 | 13.81 | 5,502,573 | +0.02(+0.16%) |
Oct 26, 2004 | 13.72 | 13.79 | 13.52 | 13.79 | 5,125,725 | +0.09(+0.68%) |
Oct 25, 2004 | 13.61 | 13.88 | 13.56 | 13.70 | 8,301,939 | +0.40(+3.02%) |
Oct 22, 2004 | 13.53 | 13.59 | 13.28 | 13.29 | 3,881,562 | -0.24(-1.76%) |
Oct 21, 2004 | 13.42 | 13.66 | 13.30 | 13.53 | 7,362,639 | +0.16(+1.17%) |
Oct 20, 2004 | 13.13 | 13.54 | 13.13 | 13.38 | 8,598,207 | +0.38(+2.95%) |
Oct 19, 2004 | 13.81 | 13.81 | 12.95 | 12.99 | 11,965,665 | -0.45(-3.32%) |
Oct 18, 2004 | 13.78 | 13.84 | 13.40 | 13.44 | 5,443,212 | -0.31(-2.27%) |
Oct 15, 2004 | 13.92 | 13.92 | 13.64 | 13.75 | 7,958,934 | +0.19(+1.43%) |
Oct 14, 2004 | 13.66 | 13.84 | 13.56 | 13.56 | 8,144,538 | +0.01(+0.05%) |
Oct 13, 2004 | 14.00 | 14.12 | 13.35 | 13.55 | 23,165,278 | -1.37(-9.18%) |
Oct 12, 2004 | 15.04 | 15.04 | 14.81 | 14.92 | 5,938,244 | -0.40(-2.60%) |
Oct 11, 2004 | 15.63 | 15.64 | 15.19 | 15.32 | 5,669,911 | -0.31(-2.00%) |
Oct 08, 2004 | 15.30 | 15.84 | 15.30 | 15.63 | 10,973,182 | +0.33(+2.17%) |
Oct 07, 2004 | 15.54 | 15.73 | 15.26 | 15.30 | 11,167,918 | +0.04(+0.24%) |
Oct 06, 2004 | 15.02 | 15.41 | 14.99 | 15.26 | 9,835,117 | +0.28(+1.89%) |
Oct 05, 2004 | 15.05 | 15.15 | 14.91 | 14.98 | 4,015,594 | -0.02(-0.15%) |
Oct 04, 2004 | 14.93 | 15.12 | 14.67 | 15.00 | 6,993,312 | +0.07(+0.50%) |
Oct 01, 2004 | 15.21 | 15.22 | 14.81 | 14.93 | 6,235,318 | -0.15(-0.99%) |
Sep 30, 2004 | 14.84 | 15.18 | 14.84 | 15.08 | 11,330,154 | +0.23(+1.58%) |
Sep 29, 2004 | 15.26 | 15.35 | 14.73 | 14.84 | 10,620,240 | -0.77(-4.96%) |
Sep 28, 2004 | 15.36 | 15.68 | 15.18 | 15.62 | 8,350,287 | +0.60(+3.97%) |
Sep 27, 2004 | 14.82 | 15.05 | 14.70 | 15.02 | 7,067,714 | +0.20(+1.38%) |
Sep 24, 2004 | 14.48 | 14.84 | 14.36 | 14.82 | 8,262,454 | +0.34(+2.34%) |
Sep 23, 2004 | 14.61 | 14.74 | 14.41 | 14.48 | 6,276,682 | -0.06(-0.44%) |
Sep 22, 2004 | 14.36 | 14.75 | 14.27 | 14.54 | 5,942,811 | +0.10(+0.67%) |
Sep 21, 2004 | 14.04 | 14.45 | 14.04 | 14.45 | 6,250,628 | +0.54(+3.85%) |
Sep 20, 2004 | 14.15 | 14.15 | 13.86 | 13.91 | 4,403,455 | +0.05(+0.38%) |
Sep 17, 2004 | 13.96 | 14.10 | 13.79 | 13.86 | 4,306,221 | -0.09(-0.61%) |
Sep 16, 2004 | 13.96 | 14.09 | 13.90 | 13.94 | 2,744,302 | +0.12(+0.89%) |
Sep 15, 2004 | 14.13 | 14.14 | 13.79 | 13.82 | 4,346,780 | -0.28(-1.95%) |
Sep 14, 2004 | 13.92 | 14.15 | 13.75 | 14.10 | 6,630,699 | +0.20(+1.45%) |
Sep 13, 2004 | 14.11 | 14.24 | 13.82 | 13.89 | 4,315,085 | -0.22(-1.56%) |
Sep 10, 2004 | 14.15 | 14.26 | 13.95 | 14.11 | 3,656,742 | +0.04(+0.26%) |
Sep 09, 2004 | 14.03 | 14.13 | 13.93 | 14.08 | 3,812,262 | +0.15(+1.10%) |
Sep 08, 2004 | 14.05 | 14.09 | 13.80 | 13.92 | 3,401,302 | -0.13(-0.90%) |
Sep 07, 2004 | 13.64 | 14.05 | 13.64 | 14.05 | 4,424,943 | +0.14(+1.02%) |
Sep 03, 2004 | 14.07 | 14.07 | 13.70 | 13.91 | 5,192,338 | -0.16(-1.14%) |
Sep 02, 2004 | 14.02 | 14.15 | 13.96 | 14.07 | 3,951,398 | +0.01(+0.11%) |