Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.39 | 16.49 | 15.98 | 16.03 | 9,965,631 | -0.40(-2.42%) |
Nov 29, 2004 | 16.76 | 16.97 | 16.29 | 16.43 | 13,626,245 | -0.32(-1.94%) |
Nov 26, 2004 | 16.80 | 16.94 | 16.72 | 16.75 | 2,915,689 | -0.04(-0.25%) |
Nov 24, 2004 | 16.81 | 16.81 | 16.43 | 16.80 | 9,631,036 | -0.01(-0.05%) |
Nov 23, 2004 | 16.79 | 17.01 | 16.78 | 16.80 | 6,626,481 | +0.03(+0.17%) |
Nov 22, 2004 | 17.19 | 17.19 | 16.78 | 16.78 | 8,584,811 | -0.38(-2.24%) |
Nov 19, 2004 | 17.49 | 17.52 | 17.13 | 17.16 | 7,069,637 | -0.47(-2.66%) |
Nov 18, 2004 | 17.40 | 17.68 | 17.20 | 17.63 | 6,721,912 | +0.22(+1.24%) |
Nov 17, 2004 | 17.31 | 17.66 | 17.26 | 17.41 | 9,239,932 | +0.19(+1.09%) |
Nov 16, 2004 | 17.33 | 17.41 | 17.19 | 17.22 | 7,600,253 | -0.30(-1.72%) |
Nov 15, 2004 | 17.11 | 17.63 | 17.06 | 17.53 | 7,237,052 | +0.54(+3.20%) |
Nov 12, 2004 | 17.11 | 17.18 | 16.97 | 16.98 | 6,548,635 | -0.02(-0.10%) |
Nov 11, 2004 | 17.01 | 17.13 | 16.89 | 17.00 | 4,983,284 | +0.03(+0.15%) |
Nov 10, 2004 | 16.93 | 17.16 | 16.86 | 16.97 | 7,296,608 | +0.05(+0.27%) |
Nov 09, 2004 | 17.03 | 17.38 | 16.77 | 16.93 | 12,730,787 | -0.40(-2.33%) |
Nov 08, 2004 | 17.47 | 17.49 | 17.30 | 17.33 | 5,067,929 | -0.12(-0.70%) |
Nov 05, 2004 | 17.59 | 17.67 | 17.37 | 17.45 | 10,205,967 | -0.13(-0.74%) |
Nov 04, 2004 | 17.03 | 17.62 | 16.98 | 17.59 | 9,560,928 | +0.57(+3.34%) |
Nov 03, 2004 | 17.06 | 17.14 | 16.89 | 17.02 | 8,484,925 | +0.20(+1.17%) |
Nov 02, 2004 | 17.06 | 17.07 | 16.81 | 16.82 | 6,104,306 | -0.16(-0.92%) |
Nov 01, 2004 | 16.85 | 17.08 | 16.71 | 16.98 | 5,340,857 | +0.14(+0.83%) |
Oct 29, 2004 | 16.88 | 17.03 | 16.73 | 16.84 | 6,347,222 | -0.07(-0.40%) |
Oct 28, 2004 | 16.73 | 16.97 | 16.72 | 16.91 | 5,556,574 | +0.07(+0.41%) |
Oct 27, 2004 | 16.48 | 16.96 | 16.45 | 16.84 | 8,387,618 | +0.32(+1.96%) |
Oct 26, 2004 | 16.19 | 16.53 | 16.16 | 16.51 | 5,711,327 | +0.32(+2.00%) |
Oct 25, 2004 | 16.14 | 16.25 | 15.96 | 16.19 | 6,176,290 | +0.01(+0.07%) |
Oct 22, 2004 | 16.23 | 16.29 | 16.03 | 16.18 | 6,110,637 | -0.06(-0.35%) |
Oct 21, 2004 | 15.89 | 16.29 | 15.73 | 16.23 | 8,665,939 | +0.35(+2.22%) |
Oct 20, 2004 | 16.00 | 16.09 | 15.83 | 15.88 | 5,738,760 | -0.18(-1.15%) |
Oct 19, 2004 | 16.34 | 16.51 | 16.04 | 16.07 | 7,654,182 | -0.26(-1.60%) |
Oct 18, 2004 | 16.02 | 16.35 | 16.00 | 16.33 | 7,232,128 | +0.21(+1.31%) |
Oct 15, 2004 | 15.87 | 16.15 | 15.81 | 16.12 | 7,090,036 | +0.34(+2.13%) |
Oct 14, 2004 | 15.84 | 15.98 | 15.74 | 15.78 | 9,439,939 | +0.10(+0.63%) |
Oct 13, 2004 | 15.74 | 15.86 | 15.53 | 15.68 | 7,180,309 | +0.05(+0.31%) |
Oct 12, 2004 | 15.50 | 15.69 | 15.45 | 15.63 | 4,135,424 | -0.03(-0.18%) |
Oct 11, 2004 | 15.47 | 15.68 | 15.43 | 15.66 | 3,891,571 | +0.24(+1.53%) |
Oct 08, 2004 | 15.64 | 15.79 | 15.28 | 15.43 | 7,247,369 | -0.21(-1.33%) |
Oct 07, 2004 | 15.64 | 15.94 | 15.63 | 15.63 | 7,425,569 | -0.01(-0.04%) |
Oct 06, 2004 | 15.54 | 15.68 | 15.46 | 15.64 | 3,715,012 | +0.10(+0.64%) |
Oct 05, 2004 | 15.67 | 15.69 | 15.50 | 15.54 | 3,654,517 | -0.09(-0.56%) |
Oct 04, 2004 | 15.66 | 15.94 | 15.63 | 15.63 | 7,571,412 | +0.07(+0.42%) |
Oct 01, 2004 | 15.55 | 15.79 | 15.49 | 15.56 | 6,464,693 | +0.14(+0.92%) |
Sep 30, 2004 | 15.50 | 15.62 | 15.38 | 15.42 | 7,552,654 | -0.22(-1.38%) |
Sep 29, 2004 | 15.22 | 15.64 | 15.19 | 15.64 | 8,743,081 | +0.42(+2.78%) |
Sep 28, 2004 | 15.26 | 15.27 | 14.98 | 15.21 | 4,734,272 | +0.03(+0.21%) |
Sep 27, 2004 | 15.15 | 15.32 | 15.15 | 15.18 | 3,522,039 | -0.07(-0.48%) |
Sep 24, 2004 | 15.25 | 15.37 | 15.24 | 15.26 | 5,356,098 | +0.01(+0.04%) |
Sep 23, 2004 | 15.09 | 15.38 | 15.03 | 15.25 | 7,904,835 | +0.05(+0.30%) |
Sep 22, 2004 | 15.30 | 15.36 | 15.19 | 15.21 | 7,084,175 | -0.16(-1.05%) |
Sep 21, 2004 | 15.25 | 15.48 | 15.21 | 15.37 | 6,176,290 | +0.16(+1.07%) |
Sep 20, 2004 | 15.11 | 15.23 | 15.02 | 15.21 | 7,394,150 | +0.03(+0.19%) |
Sep 17, 2004 | 15.25 | 15.31 | 15.11 | 15.18 | 6,622,026 | -0.07(-0.47%) |
Sep 16, 2004 | 15.07 | 15.42 | 15.05 | 15.25 | 10,544,079 | +0.29(+1.94%) |
Sep 15, 2004 | 14.57 | 15.12 | 14.57 | 14.96 | 21,584,774 | +0.66(+4.61%) |
Sep 14, 2004 | 14.47 | 14.47 | 14.25 | 14.30 | 13,220,839 | -0.17(-1.20%) |
Sep 13, 2004 | 14.39 | 14.58 | 14.38 | 14.47 | 8,365,812 | +0.13(+0.89%) |
Sep 10, 2004 | 13.99 | 14.47 | 13.98 | 14.34 | 11,554,664 | +0.42(+3.02%) |
Sep 09, 2004 | 14.03 | 14.09 | 13.79 | 13.92 | 6,831,646 | -0.02(-0.16%) |
Sep 08, 2004 | 14.09 | 14.34 | 13.91 | 13.95 | 7,900,849 | -0.14(-1.01%) |
Sep 07, 2004 | 14.10 | 14.28 | 14.00 | 14.09 | 7,882,091 | +0.14(+1.00%) |
Sep 03, 2004 | 13.89 | 14.07 | 13.83 | 13.95 | 7,060,727 | +0.02(+0.12%) |
Sep 02, 2004 | 13.65 | 14.05 | 13.59 | 13.93 | 14,362,963 | +0.64(+4.81%) |