Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.40 | 16.51 | 16.00 | 16.04 | 9,957,519 | -0.40(-2.42%) |
Nov 29, 2004 | 16.77 | 16.99 | 16.30 | 16.44 | 13,615,153 | -0.32(-1.93%) |
Nov 26, 2004 | 16.81 | 16.96 | 16.73 | 16.77 | 2,913,315 | -0.04(-0.25%) |
Nov 24, 2004 | 16.82 | 16.83 | 16.45 | 16.81 | 9,623,196 | -0.01(-0.05%) |
Nov 23, 2004 | 16.80 | 17.03 | 16.79 | 16.82 | 6,621,087 | +0.03(+0.17%) |
Nov 22, 2004 | 17.20 | 17.20 | 16.79 | 16.79 | 8,577,823 | -0.38(-2.24%) |
Nov 19, 2004 | 17.50 | 17.53 | 17.15 | 17.17 | 7,063,883 | -0.47(-2.66%) |
Nov 18, 2004 | 17.41 | 17.70 | 17.22 | 17.64 | 6,716,440 | +0.22(+1.24%) |
Nov 17, 2004 | 17.32 | 17.68 | 17.27 | 17.43 | 9,232,411 | +0.19(+1.09%) |
Nov 16, 2004 | 17.34 | 17.43 | 17.20 | 17.24 | 7,594,066 | -0.30(-1.72%) |
Nov 15, 2004 | 17.13 | 17.64 | 17.07 | 17.54 | 7,231,161 | +0.54(+3.20%) |
Nov 12, 2004 | 17.12 | 17.19 | 16.98 | 17.00 | 6,543,305 | -0.02(-0.10%) |
Nov 11, 2004 | 17.02 | 17.15 | 16.90 | 17.01 | 4,979,228 | +0.03(+0.15%) |
Nov 10, 2004 | 16.94 | 17.18 | 16.88 | 16.99 | 7,290,669 | +0.05(+0.27%) |
Nov 09, 2004 | 17.04 | 17.39 | 16.79 | 16.94 | 12,720,424 | -0.40(-2.33%) |
Nov 08, 2004 | 17.48 | 17.50 | 17.32 | 17.35 | 5,063,804 | -0.12(-0.70%) |
Nov 05, 2004 | 17.60 | 17.69 | 17.39 | 17.47 | 10,197,659 | -0.13(-0.74%) |
Nov 04, 2004 | 17.04 | 17.63 | 16.99 | 17.60 | 9,553,145 | +0.57(+3.34%) |
Nov 03, 2004 | 17.07 | 17.16 | 16.90 | 17.03 | 8,478,018 | +0.20(+1.17%) |
Nov 02, 2004 | 17.07 | 17.09 | 16.82 | 16.83 | 6,099,337 | -0.16(-0.92%) |
Nov 01, 2004 | 16.86 | 17.09 | 16.72 | 16.99 | 5,336,510 | +0.14(+0.83%) |
Oct 29, 2004 | 16.89 | 17.04 | 16.75 | 16.85 | 6,342,055 | -0.07(-0.40%) |
Oct 28, 2004 | 16.75 | 16.98 | 16.74 | 16.92 | 5,552,051 | +0.07(+0.41%) |
Oct 27, 2004 | 16.49 | 16.97 | 16.46 | 16.85 | 8,380,790 | +0.32(+1.96%) |
Oct 26, 2004 | 16.20 | 16.55 | 16.18 | 16.53 | 5,706,678 | +0.32(+2.00%) |
Oct 25, 2004 | 16.15 | 16.26 | 15.97 | 16.20 | 6,171,262 | +0.01(+0.07%) |
Oct 22, 2004 | 16.25 | 16.30 | 16.04 | 16.19 | 6,105,663 | -0.06(-0.35%) |
Oct 21, 2004 | 15.90 | 16.30 | 15.74 | 16.25 | 8,658,885 | +0.35(+2.22%) |
Oct 20, 2004 | 16.02 | 16.10 | 15.84 | 15.90 | 5,734,089 | -0.18(-1.15%) |
Oct 19, 2004 | 16.35 | 16.52 | 16.05 | 16.08 | 7,647,951 | -0.26(-1.60%) |
Oct 18, 2004 | 16.03 | 16.36 | 16.01 | 16.34 | 7,226,241 | +0.21(+1.31%) |
Oct 15, 2004 | 15.88 | 16.16 | 15.82 | 16.13 | 7,084,265 | +0.34(+2.13%) |
Oct 14, 2004 | 15.85 | 15.99 | 15.76 | 15.80 | 9,432,255 | +0.10(+0.63%) |
Oct 13, 2004 | 15.75 | 15.87 | 15.55 | 15.70 | 7,174,464 | +0.05(+0.31%) |
Oct 12, 2004 | 15.51 | 15.71 | 15.47 | 15.65 | 4,132,058 | -0.03(-0.18%) |
Oct 11, 2004 | 15.48 | 15.69 | 15.44 | 15.68 | 3,888,403 | +0.24(+1.53%) |
Oct 08, 2004 | 15.65 | 15.80 | 15.29 | 15.44 | 7,241,469 | -0.21(-1.33%) |
Oct 07, 2004 | 15.65 | 15.95 | 15.64 | 15.65 | 7,419,525 | -0.01(-0.04%) |
Oct 06, 2004 | 15.55 | 15.69 | 15.47 | 15.65 | 3,711,988 | +0.10(+0.64%) |
Oct 05, 2004 | 15.69 | 15.70 | 15.51 | 15.55 | 3,651,543 | -0.09(-0.56%) |
Oct 04, 2004 | 15.68 | 15.96 | 15.64 | 15.64 | 7,565,249 | +0.07(+0.42%) |
Oct 01, 2004 | 15.57 | 15.80 | 15.51 | 15.58 | 6,459,431 | +0.14(+0.92%) |
Sep 30, 2004 | 15.51 | 15.63 | 15.39 | 15.43 | 7,546,507 | -0.22(-1.38%) |
Sep 29, 2004 | 15.23 | 15.66 | 15.20 | 15.65 | 8,735,964 | +0.42(+2.78%) |
Sep 28, 2004 | 15.28 | 15.28 | 14.99 | 15.23 | 4,730,419 | +0.03(+0.21%) |
Sep 27, 2004 | 15.17 | 15.33 | 15.16 | 15.20 | 3,519,173 | -0.07(-0.48%) |
Sep 24, 2004 | 15.26 | 15.39 | 15.25 | 15.27 | 5,351,738 | +0.01(+0.04%) |
Sep 23, 2004 | 15.10 | 15.39 | 15.04 | 15.26 | 7,898,400 | +0.05(+0.30%) |
Sep 22, 2004 | 15.31 | 15.38 | 15.20 | 15.22 | 7,078,408 | -0.16(-1.05%) |
Sep 21, 2004 | 15.27 | 15.49 | 15.22 | 15.38 | 6,171,262 | +0.16(+1.07%) |
Sep 20, 2004 | 15.12 | 15.25 | 15.03 | 15.22 | 7,388,131 | +0.03(+0.19%) |
Sep 17, 2004 | 15.26 | 15.32 | 15.12 | 15.19 | 6,616,635 | -0.07(-0.47%) |
Sep 16, 2004 | 15.08 | 15.43 | 15.06 | 15.26 | 10,535,496 | +0.29(+1.94%) |
Sep 15, 2004 | 14.58 | 15.13 | 14.58 | 14.97 | 21,567,204 | +0.66(+4.61%) |
Sep 14, 2004 | 14.48 | 14.48 | 14.26 | 14.31 | 13,210,077 | -0.17(-1.20%) |
Sep 13, 2004 | 14.40 | 14.59 | 14.40 | 14.48 | 8,359,002 | +0.13(+0.89%) |
Sep 10, 2004 | 14.00 | 14.48 | 13.99 | 14.36 | 11,545,258 | +0.42(+3.02%) |
Sep 09, 2004 | 14.04 | 14.10 | 13.80 | 13.93 | 6,826,085 | -0.02(-0.16%) |
Sep 08, 2004 | 14.10 | 14.35 | 13.93 | 13.96 | 7,894,418 | -0.14(-1.01%) |
Sep 07, 2004 | 14.11 | 14.30 | 14.01 | 14.10 | 7,875,675 | +0.14(+1.00%) |
Sep 03, 2004 | 13.90 | 14.08 | 13.84 | 13.96 | 7,054,980 | +0.02(+0.12%) |
Sep 02, 2004 | 13.66 | 14.06 | 13.60 | 13.94 | 14,351,272 | +0.64(+4.81%) |