Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.72 | 16.85 | 16.60 | 16.73 | 931,858 | +0.01(+0.08%) |
Nov 29, 2004 | 16.77 | 16.95 | 16.68 | 16.72 | 1,005,986 | -0.01(-0.05%) |
Nov 26, 2004 | 16.48 | 16.78 | 16.48 | 16.73 | 368,006 | +0.17(+1.02%) |
Nov 24, 2004 | 16.53 | 16.57 | 16.44 | 16.56 | 560,343 | +0.03(+0.19%) |
Nov 23, 2004 | 16.63 | 16.64 | 16.40 | 16.52 | 906,199 | -0.04(-0.25%) |
Nov 22, 2004 | 16.37 | 16.58 | 16.30 | 16.57 | 1,168,935 | +0.13(+0.78%) |
Nov 19, 2004 | 16.77 | 16.81 | 16.41 | 16.44 | 1,117,616 | -0.21(-1.29%) |
Nov 18, 2004 | 16.48 | 16.71 | 16.48 | 16.65 | 1,488,912 | +0.12(+0.72%) |
Nov 17, 2004 | 16.37 | 16.72 | 16.35 | 16.53 | 2,716,184 | +0.50(+3.13%) |
Nov 16, 2004 | 16.16 | 16.28 | 15.99 | 16.03 | 915,410 | -0.16(-0.99%) |
Nov 15, 2004 | 15.92 | 16.25 | 15.78 | 16.19 | 1,052,041 | +0.27(+1.69%) |
Nov 12, 2004 | 15.85 | 15.95 | 15.72 | 15.92 | 1,798,581 | +0.08(+0.52%) |
Nov 11, 2004 | 15.95 | 15.95 | 15.79 | 15.84 | 1,231,439 | -0.10(-0.60%) |
Nov 10, 2004 | 16.14 | 16.14 | 15.92 | 15.94 | 846,107 | -0.16(-1.02%) |
Nov 09, 2004 | 15.96 | 16.25 | 15.79 | 16.10 | 1,306,444 | +0.19(+1.17%) |
Nov 08, 2004 | 15.96 | 16.05 | 15.85 | 15.91 | 534,025 | -0.05(-0.29%) |
Nov 05, 2004 | 16.03 | 16.18 | 15.77 | 15.96 | 974,624 | -0.03(-0.17%) |
Nov 04, 2004 | 15.57 | 16.04 | 15.55 | 15.99 | 1,885,867 | +0.41(+2.60%) |
Nov 03, 2004 | 15.62 | 15.79 | 15.53 | 15.58 | 1,267,406 | +0.23(+1.49%) |
Nov 02, 2004 | 15.34 | 15.59 | 15.27 | 15.35 | 1,655,808 | +0.09(+0.57%) |
Nov 01, 2004 | 15.09 | 15.29 | 15.02 | 15.27 | 1,478,604 | +0.21(+1.36%) |
Oct 29, 2004 | 15.22 | 15.22 | 14.96 | 15.06 | 2,338,528 | -0.19(-1.26%) |
Oct 28, 2004 | 15.50 | 15.59 | 15.24 | 15.25 | 1,737,393 | -0.37(-2.36%) |
Oct 27, 2004 | 15.34 | 15.65 | 15.10 | 15.62 | 2,137,199 | +0.57(+3.82%) |
Oct 26, 2004 | 14.96 | 15.26 | 14.82 | 15.05 | 786,015 | +0.17(+1.16%) |
Oct 25, 2004 | 14.99 | 14.99 | 14.66 | 14.87 | 643,682 | -0.10(-0.70%) |
Oct 22, 2004 | 14.51 | 15.31 | 14.51 | 14.98 | 1,190,208 | +0.44(+3.04%) |
Oct 21, 2004 | 14.72 | 14.76 | 14.51 | 14.54 | 674,166 | -0.23(-1.54%) |
Oct 20, 2004 | 14.60 | 14.91 | 14.51 | 14.76 | 769,786 | +0.14(+0.97%) |
Oct 19, 2004 | 14.96 | 15.02 | 14.28 | 14.62 | 2,517,926 | -0.38(-2.52%) |
Oct 18, 2004 | 14.83 | 15.07 | 14.78 | 15.00 | 811,017 | +0.06(+0.43%) |
Oct 15, 2004 | 15.00 | 15.03 | 14.73 | 14.94 | 652,454 | -0.05(-0.33%) |
Oct 14, 2004 | 15.17 | 15.30 | 14.90 | 14.99 | 1,391,318 | -0.22(-1.47%) |
Oct 13, 2004 | 15.05 | 15.44 | 14.96 | 15.21 | 1,789,589 | -0.31(-2.00%) |
Oct 12, 2004 | 15.55 | 15.69 | 15.47 | 15.52 | 567,580 | -0.11(-0.73%) |
Oct 11, 2004 | 15.82 | 15.96 | 15.59 | 15.64 | 599,600 | -0.16(-1.04%) |
Oct 08, 2004 | 15.76 | 15.96 | 15.74 | 15.80 | 484,461 | +0.05(+0.32%) |
Oct 07, 2004 | 15.91 | 15.91 | 15.68 | 15.75 | 699,387 | -0.10(-0.66%) |
Oct 06, 2004 | 15.91 | 16.10 | 15.70 | 15.85 | 909,708 | -0.06(-0.40%) |
Oct 05, 2004 | 15.46 | 15.92 | 15.37 | 15.92 | 1,353,815 | +0.45(+2.92%) |
Oct 04, 2004 | 15.69 | 15.69 | 15.39 | 15.47 | 1,151,390 | -0.22(-1.42%) |
Oct 01, 2004 | 15.71 | 15.90 | 15.66 | 15.69 | 1,316,532 | -0.01(-0.09%) |
Sep 30, 2004 | 15.32 | 15.72 | 15.32 | 15.70 | 1,452,725 | +0.38(+2.50%) |
Sep 29, 2004 | 15.43 | 15.46 | 15.23 | 15.32 | 547,184 | -0.14(-0.89%) |
Sep 28, 2004 | 15.31 | 15.51 | 15.31 | 15.46 | 649,384 | +0.17(+1.13%) |
Sep 27, 2004 | 15.55 | 15.55 | 15.28 | 15.28 | 939,973 | -0.26(-1.70%) |
Sep 24, 2004 | 15.46 | 15.64 | 15.41 | 15.55 | 571,747 | +0.05(+0.32%) |
Sep 23, 2004 | 15.37 | 15.56 | 15.32 | 15.50 | 898,523 | +0.13(+0.86%) |
Sep 22, 2004 | 15.44 | 15.50 | 15.18 | 15.37 | 1,431,013 | -0.09(-0.59%) |
Sep 21, 2004 | 15.45 | 15.52 | 15.27 | 15.46 | 1,223,763 | +0.00(+0.03%) |
Sep 20, 2004 | 15.30 | 15.47 | 15.14 | 15.45 | 1,227,491 | +0.14(+0.92%) |
Sep 17, 2004 | 15.43 | 15.46 | 15.23 | 15.31 | 1,198,761 | -0.12(-0.77%) |
Sep 16, 2004 | 15.46 | 15.58 | 15.41 | 15.43 | 649,603 | -0.03(-0.18%) |
Sep 15, 2004 | 15.25 | 15.54 | 15.22 | 15.46 | 954,447 | +0.27(+1.80%) |
Sep 14, 2004 | 15.23 | 15.32 | 15.06 | 15.18 | 1,431,233 | -0.10(-0.63%) |
Sep 13, 2004 | 15.17 | 15.41 | 15.12 | 15.28 | 1,151,828 | +0.11(+0.75%) |
Sep 10, 2004 | 14.93 | 15.17 | 14.82 | 15.17 | 1,255,563 | +0.30(+2.02%) |
Sep 09, 2004 | 14.61 | 15.16 | 14.61 | 14.86 | 1,809,108 | +0.26(+1.78%) |
Sep 08, 2004 | 14.76 | 14.84 | 14.48 | 14.60 | 1,051,822 | -0.23(-1.54%) |
Sep 07, 2004 | 14.42 | 14.83 | 14.42 | 14.83 | 1,237,360 | +0.46(+3.17%) |
Sep 03, 2004 | 14.45 | 14.58 | 14.35 | 14.38 | 980,765 | -0.08(-0.54%) |
Sep 02, 2004 | 14.64 | 14.66 | 14.31 | 14.45 | 912,120 | -0.14(-0.94%) |