Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.15 | 17.15 | 16.82 | 16.93 | 204,652 | -0.15(-0.86%) |
Nov 29, 2004 | 17.22 | 17.28 | 16.78 | 17.08 | 418,291 | -0.09(-0.51%) |
Nov 26, 2004 | 17.12 | 17.30 | 17.08 | 17.16 | 78,838 | +0.06(+0.34%) |
Nov 24, 2004 | 16.79 | 17.10 | 16.79 | 17.10 | 116,963 | +0.24(+1.39%) |
Nov 23, 2004 | 16.86 | 16.87 | 16.47 | 16.87 | 157,267 | +0.01(+0.09%) |
Nov 22, 2004 | 16.56 | 16.85 | 16.52 | 16.85 | 164,075 | +0.38(+2.32%) |
Nov 19, 2004 | 16.94 | 16.94 | 16.47 | 16.47 | 223,442 | -0.46(-2.73%) |
Nov 18, 2004 | 16.68 | 16.94 | 16.68 | 16.94 | 338,772 | +0.22(+1.32%) |
Nov 17, 2004 | 16.41 | 16.83 | 16.41 | 16.72 | 323,249 | +0.48(+2.99%) |
Nov 16, 2004 | 16.27 | 16.41 | 16.20 | 16.23 | 173,879 | -0.07(-0.45%) |
Nov 15, 2004 | 16.38 | 16.41 | 16.14 | 16.30 | 248,088 | -0.20(-1.20%) |
Nov 12, 2004 | 16.41 | 16.53 | 16.23 | 16.50 | 212,141 | +0.02(+0.13%) |
Nov 11, 2004 | 16.16 | 16.52 | 16.13 | 16.48 | 338,227 | +0.38(+2.37%) |
Nov 10, 2004 | 16.27 | 16.28 | 16.05 | 16.10 | 490,593 | -0.13(-0.81%) |
Nov 09, 2004 | 16.52 | 16.74 | 16.22 | 16.23 | 435,039 | -0.47(-2.81%) |
Nov 08, 2004 | 17.08 | 17.12 | 16.64 | 16.70 | 230,931 | -0.43(-2.49%) |
Nov 05, 2004 | 16.74 | 17.29 | 16.68 | 17.13 | 278,316 | +0.32(+1.88%) |
Nov 04, 2004 | 16.39 | 16.86 | 16.31 | 16.81 | 219,494 | +0.21(+1.28%) |
Nov 03, 2004 | 16.38 | 16.71 | 16.37 | 16.60 | 304,868 | +0.51(+3.20%) |
Nov 02, 2004 | 16.28 | 16.53 | 16.02 | 16.08 | 341,768 | -0.19(-1.17%) |
Nov 01, 2004 | 15.95 | 16.30 | 15.74 | 16.27 | 208,464 | +0.32(+2.03%) |
Oct 29, 2004 | 15.89 | 16.03 | 15.64 | 15.95 | 155,633 | -0.01(-0.05%) |
Oct 28, 2004 | 15.84 | 16.16 | 15.71 | 15.96 | 226,029 | +0.15(+0.93%) |
Oct 27, 2004 | 15.85 | 16.01 | 15.60 | 15.81 | 303,914 | -0.01(-0.09%) |
Oct 26, 2004 | 15.73 | 15.95 | 15.37 | 15.83 | 234,199 | +0.10(+0.61%) |
Oct 25, 2004 | 15.30 | 15.86 | 15.28 | 15.73 | 234,744 | +0.35(+2.24%) |
Oct 22, 2004 | 15.73 | 15.88 | 15.38 | 15.39 | 169,522 | -0.41(-2.60%) |
Oct 21, 2004 | 15.59 | 15.86 | 15.31 | 15.80 | 238,965 | +0.22(+1.41%) |
Oct 20, 2004 | 15.28 | 15.62 | 15.19 | 15.58 | 224,395 | +0.30(+1.97%) |
Oct 19, 2004 | 15.78 | 15.78 | 15.24 | 15.28 | 287,439 | -0.57(-3.61%) |
Oct 18, 2004 | 15.53 | 15.97 | 15.26 | 15.85 | 365,596 | +0.42(+2.71%) |
Oct 15, 2004 | 15.33 | 15.58 | 15.33 | 15.43 | 258,708 | +0.11(+0.72%) |
Oct 14, 2004 | 15.11 | 15.35 | 15.08 | 15.32 | 172,926 | +0.15(+0.97%) |
Oct 13, 2004 | 15.57 | 15.65 | 15.14 | 15.17 | 216,362 | -0.32(-2.09%) |
Oct 12, 2004 | 15.28 | 15.58 | 15.28 | 15.50 | 178,917 | -0.01(-0.05%) |
Oct 11, 2004 | 15.53 | 15.55 | 15.47 | 15.50 | 106,070 | +0.01(+0.05%) |
Oct 08, 2004 | 15.56 | 15.67 | 15.44 | 15.50 | 219,902 | -0.08(-0.52%) |
Oct 07, 2004 | 15.91 | 15.93 | 15.55 | 15.58 | 215,817 | -0.46(-2.84%) |
Oct 06, 2004 | 15.91 | 16.03 | 15.89 | 16.03 | 169,522 | -0.03(-0.18%) |
Oct 05, 2004 | 15.97 | 16.13 | 15.97 | 16.06 | 206,150 | +0.01(+0.09%) |
Oct 04, 2004 | 16.18 | 16.22 | 15.86 | 16.05 | 282,128 | -0.15(-0.91%) |
Oct 01, 2004 | 15.93 | 16.25 | 15.89 | 16.19 | 255,168 | +0.30(+1.89%) |
Sep 30, 2004 | 15.81 | 16.01 | 15.78 | 15.89 | 193,895 | +0.09(+0.56%) |
Sep 29, 2004 | 15.78 | 15.91 | 15.70 | 15.80 | 227,663 | -0.05(-0.32%) |
Sep 28, 2004 | 15.67 | 15.88 | 15.67 | 15.86 | 186,134 | +0.15(+0.93%) |
Sep 27, 2004 | 15.38 | 15.71 | 15.35 | 15.71 | 220,855 | +0.24(+1.52%) |
Sep 24, 2004 | 15.24 | 15.53 | 15.09 | 15.47 | 232,293 | -0.04(-0.28%) |
Sep 23, 2004 | 15.58 | 15.64 | 15.39 | 15.52 | 178,372 | -0.03(-0.19%) |
Sep 22, 2004 | 15.82 | 15.82 | 15.48 | 15.55 | 202,201 | -0.32(-1.99%) |
Sep 21, 2004 | 15.75 | 16.01 | 15.75 | 15.86 | 157,403 | +0.07(+0.42%) |
Sep 20, 2004 | 15.91 | 15.92 | 15.68 | 15.80 | 170,339 | -0.10(-0.65%) |
Sep 17, 2004 | 16.08 | 16.08 | 15.80 | 15.90 | 293,294 | -0.15(-0.92%) |
Sep 16, 2004 | 15.94 | 16.05 | 15.92 | 16.05 | 127,175 | +0.13(+0.83%) |
Sep 15, 2004 | 15.83 | 15.93 | 15.64 | 15.91 | 176,602 | +0.09(+0.56%) |
Sep 14, 2004 | 15.87 | 15.90 | 15.75 | 15.83 | 114,104 | -0.04(-0.28%) |
Sep 13, 2004 | 15.80 | 15.96 | 15.70 | 15.87 | 123,635 | +0.04(+0.28%) |
Sep 10, 2004 | 15.90 | 15.90 | 15.63 | 15.83 | 158,765 | -0.12(-0.78%) |
Sep 09, 2004 | 15.56 | 15.95 | 15.56 | 15.95 | 249,858 | +0.43(+2.74%) |
Sep 08, 2004 | 15.90 | 15.94 | 15.53 | 15.53 | 271,372 | -0.41(-2.58%) |
Sep 07, 2004 | 15.61 | 16.02 | 15.61 | 15.94 | 208,328 | +0.35(+2.26%) |
Sep 03, 2004 | 15.66 | 15.79 | 15.51 | 15.58 | 190,763 | -0.12(-0.80%) |
Sep 02, 2004 | 15.17 | 15.74 | 15.17 | 15.71 | 202,201 | +0.56(+3.68%) |