Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2004 | 13.70 | 13.85 | 13.57 | 13.71 | 2,299,200 | +0.06(+0.44%) |
| Nov 29, 2004 | 13.74 | 13.96 | 13.50 | 13.65 | 1,980,000 | -0.04(-0.33%) |
| Nov 26, 2004 | 13.54 | 13.81 | 13.46 | 13.70 | 918,700 | +0.10(+0.70%) |
| Nov 24, 2004 | 13.48 | 13.62 | 13.38 | 13.60 | 1,930,600 | +0.16(+1.23%) |
| Nov 23, 2004 | 13.71 | 13.71 | 13.21 | 13.44 | 3,447,900 | +0.12(+0.94%) |
| Nov 22, 2004 | 13.35 | 13.56 | 13.16 | 13.31 | 3,476,400 | -0.12(-0.86%) |
| Nov 19, 2004 | 13.61 | 13.61 | 13.20 | 13.43 | 4,472,100 | -0.22(-1.65%) |
| Nov 18, 2004 | 13.92 | 13.99 | 13.49 | 13.65 | 4,239,200 | -0.29(-2.05%) |
| Nov 17, 2004 | 14.70 | 14.74 | 13.39 | 13.94 | 9,332,300 | -0.74(-5.07%) |
| Nov 16, 2004 | 14.77 | 14.85 | 14.50 | 14.68 | 2,456,900 | -0.04(-0.27%) |
| Nov 15, 2004 | 14.88 | 15.23 | 14.62 | 14.72 | 4,647,700 | -0.48(-3.19%) |
| Nov 12, 2004 | 15.28 | 15.50 | 14.59 | 15.21 | 3,765,600 | -0.28(-1.81%) |
| Nov 11, 2004 | 16.22 | 16.29 | 15.43 | 15.48 | 3,455,100 | -0.56(-3.49%) |
| Nov 10, 2004 | 15.46 | 16.17 | 15.40 | 16.05 | 3,584,500 | +0.66(+4.29%) |
| Nov 09, 2004 | 14.94 | 15.54 | 14.94 | 15.38 | 1,483,200 | +0.37(+2.46%) |
| Nov 08, 2004 | 15.09 | 15.13 | 14.71 | 15.02 | 2,620,400 | -0.17(-1.15%) |
| Nov 05, 2004 | 15.40 | 15.82 | 15.03 | 15.19 | 2,969,200 | -0.17(-1.07%) |
| Nov 04, 2004 | 15.33 | 15.41 | 14.81 | 15.36 | 2,575,700 | -0.39(-2.51%) |
| Nov 03, 2004 | 15.45 | 15.82 | 15.38 | 15.75 | 2,546,000 | +0.79(+5.25%) |
| Nov 02, 2004 | 14.79 | 15.55 | 14.75 | 14.96 | 3,508,000 | +0.16(+1.11%) |
| Nov 01, 2004 | 14.75 | 15.10 | 14.57 | 14.80 | 1,950,200 | -0.01(-0.07%) |
| Oct 29, 2004 | 14.66 | 15.00 | 14.50 | 14.81 | 1,607,900 | +0.06(+0.41%) |
| Oct 28, 2004 | 14.73 | 15.03 | 14.54 | 14.75 | 1,530,600 | -0.30(-1.99%) |
| Oct 27, 2004 | 14.88 | 15.13 | 14.46 | 15.05 | 1,649,200 | +0.29(+1.93%) |
| Oct 26, 2004 | 14.48 | 14.88 | 14.27 | 14.77 | 2,297,400 | +0.27(+1.86%) |
| Oct 25, 2004 | 14.05 | 14.62 | 13.76 | 14.49 | 3,149,400 | +0.46(+3.31%) |
| Oct 22, 2004 | 14.52 | 14.67 | 14.01 | 14.03 | 3,071,200 | -0.52(-3.60%) |
| Oct 21, 2004 | 15.24 | 15.29 | 14.47 | 14.55 | 3,898,000 | -1.04(-6.68%) |
| Oct 20, 2004 | 15.50 | 15.69 | 15.44 | 15.60 | 825,200 | +0.07(+0.45%) |
| Oct 19, 2004 | 15.85 | 15.94 | 15.40 | 15.53 | 1,070,700 | -0.14(-0.88%) |
| Oct 18, 2004 | 15.55 | 15.76 | 15.37 | 15.66 | 1,034,000 | +0.13(+0.84%) |
| Oct 15, 2004 | 15.34 | 15.71 | 15.19 | 15.53 | 945,100 | +0.32(+2.10%) |
| Oct 14, 2004 | 15.41 | 15.62 | 15.12 | 15.21 | 1,038,200 | -0.21(-1.36%) |
| Oct 13, 2004 | 15.60 | 15.70 | 15.38 | 15.42 | 973,400 | -0.19(-1.23%) |
| Oct 12, 2004 | 15.59 | 15.84 | 15.44 | 15.62 | 1,340,200 | +0.00(+0.00%) |
| Oct 11, 2004 | 15.31 | 15.64 | 15.24 | 15.62 | 1,049,100 | +0.36(+2.33%) |
| Oct 08, 2004 | 15.25 | 15.62 | 15.17 | 15.26 | 664,000 | -0.06(-0.41%) |
| Oct 07, 2004 | 15.79 | 15.80 | 15.18 | 15.32 | 1,892,000 | -0.46(-2.93%) |
| Oct 06, 2004 | 15.55 | 15.79 | 15.50 | 15.79 | 1,766,800 | +0.29(+1.90%) |
| Oct 05, 2004 | 15.41 | 15.64 | 15.35 | 15.49 | 1,101,400 | +0.13(+0.83%) |
| Oct 04, 2004 | 14.78 | 15.60 | 14.73 | 15.36 | 2,569,700 | +0.64(+4.36%) |
| Oct 01, 2004 | 14.62 | 14.79 | 14.62 | 14.72 | 861,000 | +0.16(+1.12%) |
| Sep 30, 2004 | 14.65 | 14.86 | 14.50 | 14.56 | 518,000 | -0.05(-0.36%) |
| Sep 29, 2004 | 14.47 | 14.68 | 14.42 | 14.61 | 787,400 | +0.18(+1.26%) |
| Sep 28, 2004 | 14.51 | 14.60 | 14.39 | 14.43 | 640,100 | -0.02(-0.16%) |
| Sep 27, 2004 | 14.54 | 14.59 | 14.35 | 14.45 | 658,100 | -0.09(-0.64%) |
| Sep 24, 2004 | 14.62 | 14.70 | 14.52 | 14.54 | 413,500 | -0.04(-0.31%) |
| Sep 23, 2004 | 14.71 | 14.83 | 14.51 | 14.59 | 467,000 | -0.10(-0.70%) |
| Sep 22, 2004 | 14.91 | 14.94 | 14.63 | 14.69 | 690,300 | -0.27(-1.80%) |
| Sep 21, 2004 | 14.66 | 15.00 | 14.66 | 14.96 | 863,700 | +0.19(+1.25%) |
| Sep 20, 2004 | 14.83 | 15.04 | 14.75 | 14.78 | 1,003,300 | -0.07(-0.49%) |
| Sep 17, 2004 | 14.55 | 14.87 | 14.39 | 14.85 | 1,177,300 | +0.40(+2.77%) |
| Sep 16, 2004 | 14.50 | 14.67 | 14.41 | 14.45 | 733,300 | -0.05(-0.33%) |
| Sep 15, 2004 | 14.51 | 14.70 | 14.35 | 14.49 | 962,500 | -0.10(-0.67%) |
| Sep 14, 2004 | 14.51 | 14.61 | 14.36 | 14.59 | 771,200 | +0.02(+0.12%) |
| Sep 13, 2004 | 14.39 | 14.73 | 14.37 | 14.57 | 1,165,200 | +0.16(+1.13%) |
| Sep 10, 2004 | 14.32 | 14.43 | 14.24 | 14.41 | 1,054,000 | +0.11(+0.73%) |
| Sep 09, 2004 | 14.11 | 14.45 | 14.06 | 14.31 | 2,897,200 | +0.19(+1.33%) |
| Sep 08, 2004 | 14.01 | 14.14 | 13.89 | 14.12 | 998,000 | +0.04(+0.32%) |
| Sep 07, 2004 | 14.24 | 14.42 | 13.95 | 14.07 | 1,066,700 | -0.11(-0.79%) |
| Sep 03, 2004 | 14.41 | 14.54 | 14.13 | 14.19 | 612,700 | -0.27(-1.83%) |
| Sep 02, 2004 | 14.32 | 14.50 | 14.12 | 14.45 | 707,600 | +0.14(+1.00%) |
