Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.84 | 16.98 | 16.73 | 16.86 | 924,782 | +0.01(+0.08%) |
Nov 29, 2004 | 16.90 | 17.08 | 16.81 | 16.84 | 998,347 | -0.01(-0.05%) |
Nov 26, 2004 | 16.61 | 16.91 | 16.61 | 16.85 | 365,211 | +0.17(+1.02%) |
Nov 24, 2004 | 16.66 | 16.70 | 16.56 | 16.68 | 556,088 | +0.03(+0.19%) |
Nov 23, 2004 | 16.76 | 16.77 | 16.53 | 16.65 | 899,317 | -0.04(-0.25%) |
Nov 22, 2004 | 16.49 | 16.71 | 16.43 | 16.69 | 1,160,058 | +0.13(+0.78%) |
Nov 19, 2004 | 16.89 | 16.94 | 16.53 | 16.56 | 1,109,129 | -0.22(-1.29%) |
Nov 18, 2004 | 16.61 | 16.84 | 16.60 | 16.78 | 1,477,605 | +0.12(+0.72%) |
Nov 17, 2004 | 16.49 | 16.85 | 16.47 | 16.66 | 2,695,558 | +0.51(+3.13%) |
Nov 16, 2004 | 16.29 | 16.41 | 16.11 | 16.15 | 908,458 | -0.16(-0.99%) |
Nov 15, 2004 | 16.04 | 16.38 | 15.90 | 16.32 | 1,044,052 | +0.27(+1.69%) |
Nov 12, 2004 | 15.97 | 16.08 | 15.84 | 16.04 | 1,784,923 | +0.08(+0.52%) |
Nov 11, 2004 | 16.07 | 16.07 | 15.91 | 15.96 | 1,222,088 | -0.10(-0.60%) |
Nov 10, 2004 | 16.26 | 16.26 | 16.04 | 16.06 | 839,682 | -0.17(-1.02%) |
Nov 09, 2004 | 16.08 | 16.37 | 15.92 | 16.22 | 1,296,523 | +0.19(+1.17%) |
Nov 08, 2004 | 16.09 | 16.17 | 15.98 | 16.04 | 529,970 | -0.05(-0.29%) |
Nov 05, 2004 | 16.15 | 16.30 | 15.89 | 16.08 | 967,223 | -0.03(-0.17%) |
Nov 04, 2004 | 15.69 | 16.16 | 15.67 | 16.11 | 1,871,547 | +0.41(+2.61%) |
Nov 03, 2004 | 15.74 | 15.91 | 15.65 | 15.70 | 1,257,782 | +0.23(+1.48%) |
Nov 02, 2004 | 15.46 | 15.71 | 15.39 | 15.47 | 1,643,235 | +0.09(+0.57%) |
Nov 01, 2004 | 15.20 | 15.41 | 15.14 | 15.38 | 1,467,376 | +0.21(+1.36%) |
Oct 29, 2004 | 15.34 | 15.34 | 15.07 | 15.18 | 2,320,770 | -0.19(-1.26%) |
Oct 28, 2004 | 15.62 | 15.71 | 15.36 | 15.37 | 1,724,199 | -0.37(-2.36%) |
Oct 27, 2004 | 15.46 | 15.77 | 15.21 | 15.74 | 2,120,970 | +0.58(+3.82%) |
Oct 26, 2004 | 15.07 | 15.37 | 14.93 | 15.16 | 780,047 | +0.17(+1.16%) |
Oct 25, 2004 | 15.10 | 15.10 | 14.77 | 14.99 | 638,794 | -0.11(-0.70%) |
Oct 22, 2004 | 14.62 | 15.43 | 14.62 | 15.09 | 1,181,170 | +0.45(+3.04%) |
Oct 21, 2004 | 14.83 | 14.87 | 14.62 | 14.65 | 669,047 | -0.23(-1.54%) |
Oct 20, 2004 | 14.71 | 15.02 | 14.62 | 14.88 | 763,941 | +0.14(+0.97%) |
Oct 19, 2004 | 15.08 | 15.14 | 14.39 | 14.73 | 2,498,805 | -0.38(-2.52%) |
Oct 18, 2004 | 14.95 | 15.19 | 14.89 | 15.12 | 804,858 | +0.06(+0.43%) |
Oct 15, 2004 | 15.12 | 15.14 | 14.85 | 15.05 | 647,499 | -0.05(-0.33%) |
Oct 14, 2004 | 15.28 | 15.41 | 15.01 | 15.10 | 1,380,752 | -0.23(-1.47%) |
Oct 13, 2004 | 15.16 | 15.56 | 15.07 | 15.33 | 1,775,999 | -0.31(-2.00%) |
Oct 12, 2004 | 15.67 | 15.81 | 15.59 | 15.64 | 563,270 | -0.11(-0.73%) |
Oct 11, 2004 | 15.94 | 16.08 | 15.70 | 15.75 | 595,047 | -0.17(-1.04%) |
Oct 08, 2004 | 15.88 | 16.08 | 15.86 | 15.92 | 480,782 | +0.05(+0.32%) |
Oct 07, 2004 | 16.04 | 16.04 | 15.80 | 15.87 | 694,076 | -0.11(-0.66%) |
Oct 06, 2004 | 16.04 | 16.22 | 15.82 | 15.98 | 902,799 | -0.06(-0.40%) |
Oct 05, 2004 | 15.58 | 16.04 | 15.49 | 16.04 | 1,343,535 | +0.45(+2.92%) |
Oct 04, 2004 | 15.81 | 15.81 | 15.51 | 15.58 | 1,142,647 | -0.23(-1.42%) |
Oct 01, 2004 | 15.83 | 16.02 | 15.78 | 15.81 | 1,306,535 | -0.01(-0.09%) |
Sep 30, 2004 | 15.44 | 15.84 | 15.43 | 15.82 | 1,441,694 | +0.39(+2.50%) |
Sep 29, 2004 | 15.55 | 15.58 | 15.35 | 15.44 | 543,029 | -0.14(-0.89%) |
Sep 28, 2004 | 15.42 | 15.63 | 15.42 | 15.58 | 644,452 | +0.17(+1.13%) |
Sep 27, 2004 | 15.67 | 15.67 | 15.39 | 15.40 | 932,835 | -0.27(-1.70%) |
Sep 24, 2004 | 15.58 | 15.76 | 15.53 | 15.67 | 567,405 | +0.05(+0.32%) |
Sep 23, 2004 | 15.48 | 15.68 | 15.44 | 15.62 | 891,699 | +0.13(+0.86%) |
Sep 22, 2004 | 15.56 | 15.62 | 15.30 | 15.48 | 1,420,147 | -0.09(-0.59%) |
Sep 21, 2004 | 15.57 | 15.64 | 15.39 | 15.58 | 1,214,470 | +0.00(+0.03%) |
Sep 20, 2004 | 15.41 | 15.58 | 15.25 | 15.57 | 1,218,170 | +0.14(+0.92%) |
Sep 17, 2004 | 15.55 | 15.58 | 15.35 | 15.43 | 1,189,658 | -0.12(-0.77%) |
Sep 16, 2004 | 15.58 | 15.70 | 15.53 | 15.55 | 644,670 | -0.03(-0.18%) |
Sep 15, 2004 | 15.36 | 15.66 | 15.34 | 15.58 | 947,199 | +0.28(+1.80%) |
Sep 14, 2004 | 15.35 | 15.44 | 15.18 | 15.30 | 1,420,364 | -0.10(-0.63%) |
Sep 13, 2004 | 15.28 | 15.53 | 15.23 | 15.40 | 1,143,082 | +0.11(+0.75%) |
Sep 10, 2004 | 15.05 | 15.29 | 14.93 | 15.28 | 1,246,029 | +0.30(+2.02%) |
Sep 09, 2004 | 14.73 | 15.27 | 14.73 | 14.98 | 1,795,370 | +0.26(+1.78%) |
Sep 08, 2004 | 14.88 | 14.96 | 14.59 | 14.72 | 1,043,835 | -0.23(-1.54%) |
Sep 07, 2004 | 14.53 | 14.95 | 14.53 | 14.95 | 1,227,964 | +0.46(+3.17%) |
Sep 03, 2004 | 14.56 | 14.69 | 14.46 | 14.49 | 973,317 | -0.08(-0.54%) |
Sep 02, 2004 | 14.75 | 14.77 | 14.42 | 14.56 | 905,194 | -0.14(-0.94%) |