Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.41 | 18.51 | 17.73 | 18.12 | 2,184,494 | -0.33(-1.81%) |
Nov 29, 2004 | 18.44 | 18.58 | 18.32 | 18.45 | 1,498,586 | +0.01(+0.04%) |
Nov 26, 2004 | 18.34 | 18.63 | 18.27 | 18.44 | 513,247 | +0.08(+0.46%) |
Nov 24, 2004 | 18.13 | 18.37 | 18.05 | 18.36 | 1,623,779 | +0.43(+2.37%) |
Nov 23, 2004 | 17.57 | 18.12 | 17.54 | 17.94 | 1,797,300 | +0.51(+2.92%) |
Nov 22, 2004 | 16.85 | 17.50 | 16.85 | 17.43 | 1,939,701 | +0.54(+3.22%) |
Nov 19, 2004 | 16.98 | 17.05 | 16.74 | 16.88 | 1,258,382 | +0.15(+0.87%) |
Nov 18, 2004 | 17.10 | 17.10 | 16.64 | 16.74 | 970,424 | -0.08(-0.50%) |
Nov 17, 2004 | 16.95 | 17.20 | 16.66 | 16.82 | 1,297,102 | -0.10(-0.58%) |
Nov 16, 2004 | 17.01 | 17.06 | 16.82 | 16.92 | 1,537,306 | -0.13(-0.78%) |
Nov 15, 2004 | 16.74 | 17.12 | 16.74 | 17.05 | 1,533,147 | +0.33(+2.00%) |
Nov 12, 2004 | 16.61 | 16.71 | 16.51 | 16.71 | 958,808 | +0.14(+0.84%) |
Nov 11, 2004 | 16.77 | 16.77 | 16.49 | 16.58 | 1,347,437 | -0.13(-0.75%) |
Nov 10, 2004 | 16.60 | 16.83 | 16.58 | 16.70 | 2,703,479 | +0.12(+0.71%) |
Nov 09, 2004 | 16.74 | 16.74 | 16.48 | 16.58 | 1,695,625 | -0.12(-0.71%) |
Nov 08, 2004 | 16.95 | 16.96 | 16.68 | 16.70 | 1,664,219 | -0.18(-1.07%) |
Nov 05, 2004 | 16.77 | 17.04 | 16.59 | 16.88 | 2,104,187 | +0.27(+1.64%) |
Nov 04, 2004 | 15.86 | 16.86 | 15.86 | 16.61 | 4,767,083 | -0.44(-2.58%) |
Nov 03, 2004 | 17.36 | 17.36 | 16.83 | 17.05 | 1,048,867 | +0.13(+0.74%) |
Nov 02, 2004 | 16.85 | 17.05 | 16.74 | 16.92 | 1,953,468 | +0.08(+0.50%) |
Nov 01, 2004 | 16.76 | 16.90 | 16.67 | 16.84 | 726,922 | -0.17(-1.02%) |
Oct 29, 2004 | 17.13 | 17.29 | 16.85 | 17.01 | 1,121,573 | -0.03(-0.16%) |
Oct 28, 2004 | 16.88 | 17.19 | 16.88 | 17.04 | 665,687 | +0.17(+0.99%) |
Oct 27, 2004 | 16.60 | 16.88 | 16.49 | 16.88 | 1,282,044 | +0.38(+2.28%) |
Oct 26, 2004 | 16.32 | 16.63 | 16.16 | 16.50 | 1,372,676 | +0.15(+0.90%) |
Oct 25, 2004 | 16.18 | 16.46 | 15.93 | 16.35 | 851,111 | -0.06(-0.38%) |
Oct 22, 2004 | 16.46 | 16.60 | 16.32 | 16.41 | 839,495 | -0.12(-0.72%) |
Oct 21, 2004 | 16.28 | 16.54 | 16.06 | 16.53 | 1,050,731 | +0.31(+1.89%) |
Oct 20, 2004 | 16.26 | 16.42 | 16.16 | 16.23 | 639,588 | -0.13(-0.81%) |
Oct 19, 2004 | 16.46 | 16.60 | 16.25 | 16.36 | 581,222 | -0.07(-0.42%) |
Oct 18, 2004 | 15.96 | 16.46 | 15.93 | 16.43 | 678,307 | +0.33(+2.04%) |
Oct 15, 2004 | 16.11 | 16.23 | 15.94 | 16.10 | 421,611 | +0.03(+0.17%) |
Oct 14, 2004 | 16.19 | 16.21 | 15.90 | 16.07 | 652,351 | -0.06(-0.35%) |
Oct 13, 2004 | 16.53 | 16.71 | 15.91 | 16.13 | 1,658,770 | -0.41(-2.49%) |
Oct 12, 2004 | 16.60 | 16.70 | 16.46 | 16.54 | 1,432,763 | -0.20(-1.17%) |
Oct 11, 2004 | 16.72 | 16.86 | 16.66 | 16.74 | 638,871 | -0.02(-0.12%) |
Oct 08, 2004 | 16.67 | 16.87 | 16.65 | 16.76 | 1,263,688 | -0.03(-0.17%) |
Oct 07, 2004 | 16.98 | 17.01 | 16.65 | 16.78 | 1,214,070 | -0.09(-0.54%) |
Oct 06, 2004 | 16.78 | 16.91 | 16.67 | 16.88 | 1,331,949 | +0.15(+0.88%) |
Oct 05, 2004 | 16.90 | 16.97 | 16.54 | 16.73 | 699,818 | -0.13(-0.79%) |
Oct 04, 2004 | 16.83 | 17.22 | 16.74 | 16.86 | 1,182,664 | +0.06(+0.33%) |
Oct 01, 2004 | 16.52 | 16.91 | 16.48 | 16.81 | 1,253,076 | +0.28(+1.69%) |
Sep 30, 2004 | 16.39 | 16.60 | 16.26 | 16.53 | 1,186,679 | +0.07(+0.42%) |
Sep 29, 2004 | 15.96 | 16.54 | 15.84 | 16.46 | 1,004,411 | +0.54(+3.37%) |
Sep 28, 2004 | 16.03 | 16.07 | 15.85 | 15.92 | 1,366,940 | -0.11(-0.70%) |
Sep 27, 2004 | 16.21 | 16.21 | 15.93 | 16.03 | 636,863 | -0.31(-1.88%) |
Sep 24, 2004 | 16.55 | 16.63 | 16.26 | 16.34 | 813,969 | -0.09(-0.55%) |
Sep 23, 2004 | 16.50 | 16.62 | 16.30 | 16.43 | 913,922 | -0.14(-0.84%) |
Sep 22, 2004 | 16.56 | 16.69 | 16.38 | 16.57 | 988,206 | -0.22(-1.29%) |
Sep 21, 2004 | 16.37 | 16.78 | 16.37 | 16.78 | 1,508,338 | +0.58(+3.57%) |
Sep 20, 2004 | 16.53 | 16.54 | 16.16 | 16.21 | 1,082,567 | -0.32(-1.94%) |
Sep 17, 2004 | 16.48 | 16.53 | 16.28 | 16.53 | 1,173,629 | +0.08(+0.51%) |
Sep 16, 2004 | 16.24 | 16.71 | 16.24 | 16.44 | 903,310 | +0.17(+1.07%) |
Sep 15, 2004 | 16.21 | 16.36 | 16.15 | 16.27 | 478,400 | +0.00(+0.00%) |
Sep 14, 2004 | 16.39 | 16.39 | 15.95 | 16.27 | 563,296 | -0.21(-1.27%) |
Sep 13, 2004 | 16.13 | 16.52 | 16.09 | 16.48 | 1,089,594 | +0.33(+2.03%) |
Sep 10, 2004 | 15.69 | 16.21 | 15.68 | 16.15 | 863,300 | +0.47(+3.03%) |
Sep 09, 2004 | 15.71 | 15.79 | 15.27 | 15.68 | 1,105,368 | -0.15(-0.93%) |
Sep 08, 2004 | 15.77 | 16.12 | 15.77 | 15.82 | 643,603 | -0.06(-0.39%) |
Sep 07, 2004 | 16.00 | 16.21 | 15.83 | 15.88 | 1,317,752 | -0.12(-0.74%) |
Sep 03, 2004 | 15.98 | 16.16 | 15.91 | 16.00 | 1,105,655 | +0.02(+0.13%) |
Sep 02, 2004 | 15.65 | 16.03 | 15.65 | 15.98 | 1,530,135 | +0.28(+1.78%) |