Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.31 | 15.83 | 15.30 | 15.53 | 1,795,050 | +0.28(+1.84%) |
Nov 29, 2004 | 15.00 | 15.31 | 14.83 | 15.25 | 1,242,450 | +0.37(+2.48%) |
Nov 26, 2004 | 15.10 | 15.10 | 14.88 | 14.88 | 198,300 | -0.14(-0.92%) |
Nov 24, 2004 | 14.91 | 15.08 | 14.89 | 15.02 | 971,850 | +0.08(+0.51%) |
Nov 23, 2004 | 14.90 | 15.23 | 14.84 | 14.95 | 995,850 | -0.00(-0.03%) |
Nov 22, 2004 | 14.51 | 14.96 | 14.33 | 14.95 | 856,200 | +0.44(+3.06%) |
Nov 19, 2004 | 14.84 | 14.91 | 14.50 | 14.51 | 1,737,300 | -0.37(-2.48%) |
Nov 18, 2004 | 15.15 | 15.20 | 14.76 | 14.88 | 1,957,500 | -0.39(-2.56%) |
Nov 17, 2004 | 15.45 | 15.52 | 15.20 | 15.27 | 1,438,500 | -0.20(-1.32%) |
Nov 16, 2004 | 15.56 | 15.58 | 15.39 | 15.47 | 1,559,250 | -0.03(-0.17%) |
Nov 15, 2004 | 15.37 | 15.68 | 15.28 | 15.50 | 2,352,150 | +0.11(+0.72%) |
Nov 12, 2004 | 15.33 | 15.55 | 15.12 | 15.39 | 1,695,900 | -0.02(-0.14%) |
Nov 11, 2004 | 15.13 | 15.56 | 15.11 | 15.41 | 1,939,200 | +0.28(+1.85%) |
Nov 10, 2004 | 14.85 | 15.19 | 14.76 | 15.13 | 2,012,400 | +0.29(+1.95%) |
Nov 09, 2004 | 14.60 | 14.94 | 14.54 | 14.84 | 1,436,100 | -0.09(-0.62%) |
Nov 08, 2004 | 15.45 | 15.56 | 14.92 | 14.93 | 1,494,600 | -0.52(-3.34%) |
Nov 05, 2004 | 15.32 | 15.48 | 15.17 | 15.45 | 1,063,050 | +0.22(+1.43%) |
Nov 04, 2004 | 15.17 | 15.28 | 15.08 | 15.23 | 1,752,150 | +0.06(+0.41%) |
Nov 03, 2004 | 15.11 | 15.30 | 14.82 | 15.17 | 3,549,750 | +0.40(+2.68%) |
Nov 02, 2004 | 15.21 | 15.21 | 14.60 | 14.77 | 2,696,100 | -0.34(-2.24%) |
Nov 01, 2004 | 14.66 | 15.18 | 14.52 | 15.11 | 2,068,500 | +0.46(+3.16%) |
Oct 29, 2004 | 14.51 | 14.71 | 14.32 | 14.65 | 1,835,850 | +0.15(+1.04%) |
Oct 28, 2004 | 14.60 | 14.60 | 14.23 | 14.50 | 973,650 | -0.04(-0.31%) |
Oct 27, 2004 | 13.96 | 14.57 | 13.96 | 14.54 | 1,937,400 | +0.65(+4.67%) |
Oct 26, 2004 | 14.09 | 14.18 | 13.82 | 13.89 | 2,170,050 | -0.10(-0.73%) |
Oct 25, 2004 | 13.82 | 14.11 | 13.79 | 14.00 | 3,272,250 | -0.47(-3.26%) |
Oct 22, 2004 | 14.67 | 14.74 | 14.44 | 14.47 | 761,400 | -0.21(-1.42%) |
Oct 21, 2004 | 14.72 | 14.86 | 14.54 | 14.68 | 1,526,100 | +0.01(+0.06%) |
Oct 20, 2004 | 15.08 | 15.13 | 14.56 | 14.67 | 3,313,650 | -0.59(-3.85%) |
Oct 19, 2004 | 15.57 | 15.80 | 15.20 | 15.25 | 2,753,550 | -0.16(-1.01%) |
Oct 18, 2004 | 15.34 | 15.49 | 15.32 | 15.41 | 1,684,050 | +0.06(+0.38%) |
Oct 15, 2004 | 15.41 | 15.49 | 15.28 | 15.35 | 1,315,200 | -0.05(-0.32%) |
Oct 14, 2004 | 15.38 | 15.54 | 15.33 | 15.40 | 1,382,250 | +0.04(+0.26%) |
Oct 13, 2004 | 15.54 | 15.56 | 15.36 | 15.36 | 640,350 | -0.04(-0.26%) |
Oct 12, 2004 | 15.22 | 15.47 | 15.15 | 15.40 | 915,150 | +0.02(+0.12%) |
Oct 11, 2004 | 15.21 | 15.40 | 15.13 | 15.38 | 609,150 | +0.19(+1.26%) |
Oct 08, 2004 | 15.34 | 15.44 | 15.19 | 15.19 | 789,450 | -0.23(-1.50%) |
Oct 07, 2004 | 15.52 | 15.56 | 15.38 | 15.42 | 761,550 | -0.10(-0.66%) |
Oct 06, 2004 | 15.22 | 15.56 | 15.15 | 15.52 | 1,624,500 | +0.34(+2.22%) |
Oct 05, 2004 | 15.07 | 15.34 | 15.07 | 15.19 | 669,900 | +0.00(+0.03%) |
Oct 04, 2004 | 15.39 | 15.56 | 15.12 | 15.18 | 2,097,600 | -0.24(-1.58%) |
Oct 01, 2004 | 14.67 | 15.48 | 14.67 | 15.43 | 1,657,800 | +0.83(+5.66%) |
Sep 30, 2004 | 14.69 | 14.80 | 14.43 | 14.60 | 1,171,350 | -0.11(-0.73%) |
Sep 29, 2004 | 14.56 | 14.79 | 14.56 | 14.71 | 1,668,900 | +0.11(+0.76%) |
Sep 28, 2004 | 14.99 | 15.03 | 14.58 | 14.60 | 1,913,100 | -0.39(-2.61%) |
Sep 27, 2004 | 15.13 | 15.15 | 14.92 | 14.99 | 760,200 | -0.04(-0.30%) |
Sep 24, 2004 | 15.19 | 15.29 | 15.02 | 15.03 | 868,950 | -0.13(-0.85%) |
Sep 23, 2004 | 15.28 | 15.38 | 15.13 | 15.16 | 558,450 | -0.14(-0.90%) |
Sep 22, 2004 | 15.65 | 15.65 | 15.26 | 15.30 | 1,217,100 | -0.33(-2.13%) |
Sep 21, 2004 | 15.69 | 15.76 | 15.31 | 15.63 | 1,254,450 | -0.04(-0.23%) |
Sep 20, 2004 | 15.43 | 15.71 | 15.27 | 15.67 | 938,700 | +0.23(+1.47%) |
Sep 17, 2004 | 15.48 | 15.76 | 15.38 | 15.44 | 708,150 | -0.20(-1.25%) |
Sep 16, 2004 | 15.49 | 15.67 | 15.38 | 15.64 | 1,351,050 | +0.21(+1.35%) |
Sep 15, 2004 | 15.26 | 15.48 | 15.17 | 15.43 | 1,488,000 | +0.14(+0.93%) |
Sep 14, 2004 | 15.19 | 15.40 | 14.92 | 15.28 | 1,413,000 | +0.11(+0.73%) |
Sep 13, 2004 | 14.96 | 15.20 | 14.85 | 15.17 | 1,644,750 | +0.21(+1.40%) |
Sep 10, 2004 | 14.72 | 15.67 | 14.63 | 14.96 | 10,980,450 | +0.74(+5.22%) |
Sep 09, 2004 | 14.46 | 14.48 | 14.07 | 14.22 | 3,363,750 | -0.20(-1.39%) |
Sep 08, 2004 | 14.75 | 14.75 | 14.30 | 14.42 | 1,565,850 | -0.29(-1.99%) |
Sep 07, 2004 | 14.48 | 14.75 | 14.17 | 14.72 | 1,441,950 | +0.29(+2.00%) |
Sep 03, 2004 | 14.67 | 14.88 | 14.23 | 14.43 | 683,700 | -0.23(-1.55%) |
Sep 02, 2004 | 14.48 | 14.75 | 14.43 | 14.65 | 431,100 | +0.17(+1.20%) |