Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.58 | 15.75 | 15.48 | 15.71 | 6,097,217 | +0.07(+0.43%) |
Nov 29, 2004 | 15.92 | 15.99 | 15.57 | 15.64 | 7,616,787 | -0.28(-1.77%) |
Nov 26, 2004 | 15.83 | 15.94 | 15.80 | 15.92 | 2,066,789 | +0.13(+0.80%) |
Nov 24, 2004 | 15.62 | 15.80 | 15.57 | 15.80 | 5,352,730 | +0.20(+1.29%) |
Nov 23, 2004 | 15.68 | 15.74 | 15.45 | 15.60 | 7,546,563 | +0.14(+0.88%) |
Nov 22, 2004 | 15.49 | 15.60 | 15.38 | 15.46 | 5,378,955 | -0.01(-0.09%) |
Nov 19, 2004 | 15.69 | 15.69 | 15.46 | 15.47 | 5,710,842 | -0.22(-1.38%) |
Nov 18, 2004 | 15.59 | 15.75 | 15.47 | 15.69 | 5,197,422 | +0.10(+0.62%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.47 | 15.59 | 5,739,397 | +0.17(+1.11%) |
Nov 16, 2004 | 15.43 | 15.53 | 15.30 | 15.42 | 6,743,508 | +0.03(+0.21%) |
Nov 15, 2004 | 15.41 | 15.56 | 15.34 | 15.39 | 6,110,330 | -0.05(-0.31%) |
Nov 12, 2004 | 15.43 | 15.44 | 15.20 | 15.44 | 6,793,043 | +0.02(+0.13%) |
Nov 11, 2004 | 15.27 | 15.44 | 15.26 | 15.42 | 6,544,492 | +0.19(+1.25%) |
Nov 10, 2004 | 15.19 | 15.27 | 15.11 | 15.23 | 7,709,156 | +0.07(+0.49%) |
Nov 09, 2004 | 14.89 | 15.19 | 14.88 | 15.15 | 8,036,672 | +0.22(+1.49%) |
Nov 08, 2004 | 14.93 | 15.01 | 14.79 | 14.93 | 6,091,390 | -0.03(-0.18%) |
Nov 05, 2004 | 14.79 | 15.07 | 14.75 | 14.96 | 10,862,226 | +0.22(+1.50%) |
Nov 04, 2004 | 14.49 | 14.81 | 14.40 | 14.74 | 11,153,319 | +0.28(+1.93%) |
Nov 03, 2004 | 14.41 | 14.50 | 14.34 | 14.46 | 10,074,905 | +0.39(+2.76%) |
Nov 02, 2004 | 14.07 | 14.29 | 14.00 | 14.07 | 8,856,919 | +0.03(+0.18%) |
Nov 01, 2004 | 13.88 | 14.06 | 13.84 | 14.04 | 7,642,720 | +0.22(+1.61%) |
Oct 29, 2004 | 13.65 | 13.86 | 13.64 | 13.82 | 5,640,035 | +0.17(+1.27%) |
Oct 28, 2004 | 13.80 | 13.84 | 13.56 | 13.65 | 9,418,125 | -0.22(-1.57%) |
Oct 27, 2004 | 13.58 | 13.91 | 13.55 | 13.86 | 8,810,589 | +0.24(+1.75%) |
Oct 26, 2004 | 13.42 | 13.65 | 13.42 | 13.63 | 6,934,073 | +0.18(+1.37%) |
Oct 25, 2004 | 13.27 | 13.49 | 13.22 | 13.44 | 6,392,681 | +0.17(+1.29%) |
Oct 22, 2004 | 13.39 | 13.56 | 13.26 | 13.27 | 13,148,719 | +0.05(+0.40%) |
Oct 21, 2004 | 13.79 | 13.87 | 13.17 | 13.22 | 23,700,620 | -0.65(-4.65%) |
Oct 20, 2004 | 13.92 | 14.02 | 13.74 | 13.86 | 7,473,134 | -0.01(-0.10%) |
Oct 19, 2004 | 13.96 | 14.07 | 13.78 | 13.88 | 7,571,914 | -0.04(-0.32%) |
Oct 18, 2004 | 13.90 | 13.93 | 13.75 | 13.92 | 6,832,089 | +0.01(+0.05%) |
Oct 15, 2004 | 13.64 | 14.02 | 13.64 | 13.91 | 8,884,600 | +0.27(+2.00%) |
Oct 14, 2004 | 13.57 | 13.72 | 13.46 | 13.64 | 7,650,005 | +0.07(+0.52%) |
Oct 13, 2004 | 13.68 | 13.68 | 13.39 | 13.57 | 10,671,660 | -0.11(-0.82%) |
Oct 12, 2004 | 13.59 | 13.77 | 13.47 | 13.68 | 5,349,816 | +0.06(+0.42%) |
Oct 11, 2004 | 13.64 | 13.78 | 13.59 | 13.63 | 2,789,131 | -0.02(-0.11%) |
Oct 08, 2004 | 13.73 | 13.77 | 13.59 | 13.64 | 4,663,606 | -0.09(-0.63%) |
Oct 07, 2004 | 13.95 | 14.01 | 13.71 | 13.73 | 5,892,665 | -0.17(-1.23%) |
Oct 06, 2004 | 13.79 | 13.90 | 13.75 | 13.90 | 5,094,272 | +0.11(+0.78%) |
Oct 05, 2004 | 13.94 | 13.95 | 13.74 | 13.79 | 5,985,617 | -0.15(-1.08%) |
Oct 04, 2004 | 13.86 | 14.07 | 13.86 | 13.94 | 8,282,600 | +0.11(+0.81%) |
Oct 01, 2004 | 13.80 | 13.89 | 13.71 | 13.83 | 10,563,266 | +0.03(+0.19%) |
Sep 30, 2004 | 13.80 | 13.95 | 13.70 | 13.80 | 12,543,514 | -0.01(-0.06%) |
Sep 29, 2004 | 13.26 | 13.82 | 13.22 | 13.81 | 20,695,864 | +0.62(+4.68%) |
Sep 28, 2004 | 12.79 | 13.37 | 12.79 | 13.20 | 13,388,820 | +0.43(+3.33%) |
Sep 27, 2004 | 12.74 | 12.82 | 12.70 | 12.77 | 3,698,250 | -0.06(-0.45%) |
Sep 24, 2004 | 12.73 | 12.91 | 12.73 | 12.83 | 4,598,628 | +0.04(+0.35%) |
Sep 23, 2004 | 12.93 | 12.95 | 12.72 | 12.78 | 4,765,591 | -0.15(-1.14%) |
Sep 22, 2004 | 13.06 | 13.06 | 12.88 | 12.93 | 5,026,671 | -0.17(-1.27%) |
Sep 21, 2004 | 13.04 | 13.17 | 13.02 | 13.10 | 4,964,606 | +0.08(+0.59%) |
Sep 20, 2004 | 12.99 | 13.14 | 12.97 | 13.02 | 3,843,068 | -0.04(-0.32%) |
Sep 17, 2004 | 12.91 | 13.08 | 12.88 | 13.06 | 7,187,578 | +0.22(+1.71%) |
Sep 16, 2004 | 12.81 | 12.94 | 12.79 | 12.84 | 3,481,168 | +0.03(+0.25%) |
Sep 15, 2004 | 12.97 | 12.97 | 12.78 | 12.81 | 4,882,436 | -0.18(-1.41%) |
Sep 14, 2004 | 13.04 | 13.04 | 12.91 | 12.99 | 4,264,993 | -0.04(-0.32%) |
Sep 13, 2004 | 12.92 | 13.06 | 12.91 | 13.03 | 5,495,217 | +0.15(+1.14%) |
Sep 10, 2004 | 12.90 | 12.90 | 12.69 | 12.89 | 4,462,842 | +0.04(+0.31%) |
Sep 09, 2004 | 12.90 | 12.93 | 12.78 | 12.85 | 5,194,509 | -0.06(-0.44%) |
Sep 08, 2004 | 12.91 | 12.95 | 12.85 | 12.90 | 3,762,354 | -0.04(-0.32%) |
Sep 07, 2004 | 12.74 | 12.98 | 12.72 | 12.95 | 8,289,593 | +0.32(+2.56%) |
Sep 03, 2004 | 12.61 | 12.68 | 12.55 | 12.62 | 3,854,723 | +0.07(+0.52%) |
Sep 02, 2004 | 12.49 | 12.57 | 12.40 | 12.56 | 4,717,512 | +0.10(+0.77%) |