Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.66 | 16.92 | 16.62 | 16.71 | 326,797 | -0.04(-0.25%) |
Nov 29, 2004 | 16.44 | 16.86 | 16.44 | 16.75 | 259,553 | +0.29(+1.76%) |
Nov 26, 2004 | 16.71 | 16.71 | 16.37 | 16.46 | 167,122 | -0.24(-1.46%) |
Nov 24, 2004 | 16.80 | 16.80 | 16.60 | 16.71 | 183,768 | +0.05(+0.30%) |
Nov 23, 2004 | 16.28 | 16.73 | 16.27 | 16.66 | 244,440 | +0.42(+2.62%) |
Nov 22, 2004 | 15.88 | 16.23 | 15.85 | 16.23 | 256,925 | +0.32(+2.01%) |
Nov 19, 2004 | 16.16 | 16.16 | 15.87 | 15.91 | 262,839 | -0.26(-1.61%) |
Nov 18, 2004 | 16.06 | 16.20 | 15.99 | 16.17 | 229,984 | +0.19(+1.20%) |
Nov 17, 2004 | 15.79 | 16.12 | 15.79 | 15.98 | 739,455 | +0.19(+1.20%) |
Nov 16, 2004 | 16.00 | 16.00 | 14.72 | 15.79 | 1,594,778 | -1.27(-7.45%) |
Nov 15, 2004 | 16.85 | 17.21 | 16.80 | 17.06 | 205,452 | +0.25(+1.47%) |
Nov 12, 2004 | 17.14 | 17.14 | 16.76 | 16.81 | 209,614 | -0.30(-1.75%) |
Nov 11, 2004 | 17.15 | 17.15 | 16.99 | 17.11 | 123,753 | +0.01(+0.07%) |
Nov 10, 2004 | 17.38 | 17.38 | 17.08 | 17.10 | 303,579 | -0.27(-1.54%) |
Nov 09, 2004 | 16.84 | 17.51 | 16.82 | 17.37 | 134,048 | +0.58(+3.44%) |
Nov 08, 2004 | 17.03 | 17.03 | 16.68 | 16.79 | 77,537 | -0.20(-1.20%) |
Nov 05, 2004 | 16.97 | 17.18 | 16.94 | 17.00 | 61,110 | +0.02(+0.11%) |
Nov 04, 2004 | 16.50 | 17.00 | 16.46 | 16.98 | 152,446 | +0.54(+3.26%) |
Nov 03, 2004 | 16.00 | 16.63 | 16.00 | 16.44 | 196,472 | +0.55(+3.48%) |
Nov 02, 2004 | 15.94 | 16.37 | 15.81 | 15.89 | 123,096 | -0.02(-0.12%) |
Nov 01, 2004 | 15.98 | 16.03 | 15.71 | 15.91 | 71,185 | -0.03(-0.17%) |
Oct 29, 2004 | 15.95 | 16.04 | 15.71 | 15.93 | 53,882 | +0.01(+0.09%) |
Oct 28, 2004 | 16.00 | 16.03 | 15.78 | 15.92 | 61,110 | -0.08(-0.51%) |
Oct 27, 2004 | 16.01 | 16.02 | 15.77 | 16.00 | 113,020 | -0.04(-0.23%) |
Oct 26, 2004 | 15.59 | 16.04 | 15.45 | 16.04 | 118,277 | +0.48(+3.11%) |
Oct 25, 2004 | 15.31 | 15.58 | 15.31 | 15.55 | 64,614 | +0.29(+1.93%) |
Oct 22, 2004 | 15.58 | 15.61 | 15.26 | 15.26 | 119,372 | -0.29(-1.88%) |
Oct 21, 2004 | 15.65 | 15.65 | 15.35 | 15.55 | 153,542 | -0.09(-0.60%) |
Oct 20, 2004 | 15.75 | 15.78 | 15.63 | 15.65 | 134,267 | -0.10(-0.65%) |
Oct 19, 2004 | 15.62 | 15.89 | 15.61 | 15.75 | 170,626 | +0.19(+1.20%) |
Oct 18, 2004 | 15.21 | 15.56 | 15.20 | 15.56 | 111,487 | +0.35(+2.28%) |
Oct 15, 2004 | 15.31 | 15.35 | 15.11 | 15.21 | 92,431 | -0.10(-0.63%) |
Oct 14, 2004 | 15.27 | 15.35 | 15.22 | 15.31 | 92,869 | +0.06(+0.40%) |
Oct 13, 2004 | 15.44 | 15.50 | 15.21 | 15.25 | 63,738 | -0.15(-0.95%) |
Oct 12, 2004 | 15.41 | 15.55 | 15.36 | 15.39 | 144,780 | -0.01(-0.07%) |
Oct 11, 2004 | 15.57 | 15.61 | 15.39 | 15.41 | 163,617 | -0.12(-0.76%) |
Oct 08, 2004 | 15.58 | 15.58 | 15.47 | 15.53 | 149,161 | -0.05(-0.34%) |
Oct 07, 2004 | 15.71 | 15.82 | 15.58 | 15.58 | 137,114 | -0.16(-1.02%) |
Oct 06, 2004 | 15.90 | 15.91 | 15.74 | 15.74 | 196,910 | -0.15(-0.95%) |
Oct 05, 2004 | 15.85 | 15.93 | 15.79 | 15.89 | 89,146 | +0.00(+0.00%) |
Oct 04, 2004 | 16.05 | 16.26 | 15.86 | 15.89 | 195,377 | -0.07(-0.46%) |
Oct 01, 2004 | 15.63 | 15.98 | 15.63 | 15.96 | 210,709 | +0.49(+3.19%) |
Sep 30, 2004 | 15.27 | 15.89 | 15.25 | 15.47 | 217,937 | +0.22(+1.47%) |
Sep 29, 2004 | 15.04 | 15.27 | 14.91 | 15.24 | 120,249 | +0.21(+1.40%) |
Sep 28, 2004 | 14.95 | 15.04 | 14.75 | 15.03 | 104,697 | +0.11(+0.70%) |
Sep 27, 2004 | 15.26 | 15.36 | 14.93 | 14.93 | 182,016 | -0.37(-2.42%) |
Sep 24, 2004 | 15.11 | 15.32 | 15.08 | 15.30 | 117,182 | +0.19(+1.24%) |
Sep 23, 2004 | 15.05 | 15.15 | 14.92 | 15.11 | 77,756 | +0.09(+0.59%) |
Sep 22, 2004 | 15.04 | 15.11 | 14.84 | 15.02 | 166,465 | -0.08(-0.51%) |
Sep 21, 2004 | 15.08 | 15.18 | 15.05 | 15.10 | 177,635 | +0.06(+0.38%) |
Sep 20, 2004 | 15.06 | 15.11 | 14.96 | 15.04 | 303,360 | -0.02(-0.12%) |
Sep 17, 2004 | 15.16 | 15.29 | 15.03 | 15.06 | 315,626 | -0.04(-0.29%) |
Sep 16, 2004 | 15.55 | 15.63 | 14.98 | 15.11 | 803,850 | -0.70(-4.45%) |
Sep 15, 2004 | 15.45 | 15.96 | 15.44 | 15.81 | 284,523 | +0.38(+2.44%) |
Sep 14, 2004 | 15.66 | 15.67 | 15.43 | 15.43 | 192,310 | -0.19(-1.23%) |
Sep 13, 2004 | 15.32 | 15.69 | 15.32 | 15.62 | 133,829 | +0.20(+1.32%) |
Sep 10, 2004 | 15.36 | 15.48 | 15.28 | 15.42 | 236,774 | +0.06(+0.37%) |
Sep 09, 2004 | 15.24 | 15.43 | 15.24 | 15.36 | 190,558 | +0.13(+0.82%) |
Sep 08, 2004 | 15.46 | 15.59 | 15.16 | 15.24 | 173,474 | -0.24(-1.56%) |
Sep 07, 2004 | 15.40 | 15.66 | 15.39 | 15.48 | 248,383 | +0.11(+0.68%) |
Sep 03, 2004 | 15.24 | 15.40 | 15.23 | 15.37 | 293,723 | +0.13(+0.88%) |
Sep 02, 2004 | 14.84 | 15.28 | 14.84 | 15.24 | 391,192 | +0.37(+2.49%) |