Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.47 | 16.58 | 16.28 | 16.56 | 892,694 | +0.03(+0.20%) |
Nov 29, 2004 | 16.45 | 16.67 | 16.33 | 16.53 | 876,112 | +0.17(+1.02%) |
Nov 26, 2004 | 16.39 | 16.51 | 16.36 | 16.36 | 236,285 | -0.10(-0.61%) |
Nov 24, 2004 | 16.47 | 16.53 | 16.37 | 16.46 | 638,205 | +0.00(+0.00%) |
Nov 23, 2004 | 16.35 | 16.50 | 16.21 | 16.46 | 819,159 | +0.22(+1.37%) |
Nov 22, 2004 | 16.04 | 16.25 | 15.96 | 16.24 | 544,303 | +0.17(+1.04%) |
Nov 19, 2004 | 16.39 | 16.42 | 15.96 | 16.07 | 762,746 | -0.25(-1.53%) |
Nov 18, 2004 | 16.37 | 16.53 | 16.28 | 16.32 | 900,444 | -0.03(-0.17%) |
Nov 17, 2004 | 16.36 | 16.51 | 16.20 | 16.35 | 966,950 | -0.06(-0.34%) |
Nov 16, 2004 | 16.44 | 16.55 | 16.38 | 16.41 | 626,309 | +0.00(+0.00%) |
Nov 15, 2004 | 16.36 | 16.56 | 16.20 | 16.41 | 1,145,381 | +0.04(+0.27%) |
Nov 12, 2004 | 16.12 | 16.36 | 15.97 | 16.36 | 700,025 | +0.14(+0.89%) |
Nov 11, 2004 | 16.16 | 16.26 | 16.05 | 16.22 | 530,606 | +0.07(+0.45%) |
Nov 10, 2004 | 16.27 | 16.27 | 16.12 | 16.15 | 524,117 | -0.07(-0.44%) |
Nov 09, 2004 | 16.06 | 16.30 | 15.96 | 16.22 | 1,469,980 | +0.21(+1.32%) |
Nov 08, 2004 | 16.10 | 16.16 | 15.98 | 16.01 | 676,955 | -0.02(-0.14%) |
Nov 05, 2004 | 16.06 | 16.10 | 15.95 | 16.03 | 1,043,369 | -0.03(-0.17%) |
Nov 04, 2004 | 15.87 | 16.19 | 15.71 | 16.06 | 1,130,241 | +0.26(+1.62%) |
Nov 03, 2004 | 15.73 | 15.90 | 15.65 | 15.80 | 1,545,859 | +0.18(+1.17%) |
Nov 02, 2004 | 15.69 | 15.86 | 15.53 | 15.62 | 1,138,892 | -0.07(-0.42%) |
Nov 01, 2004 | 15.56 | 15.79 | 15.56 | 15.69 | 1,243,247 | +0.08(+0.50%) |
Oct 29, 2004 | 15.61 | 15.67 | 15.48 | 15.61 | 885,845 | +0.04(+0.29%) |
Oct 28, 2004 | 15.49 | 15.64 | 15.35 | 15.56 | 759,502 | +0.03(+0.21%) |
Oct 27, 2004 | 15.34 | 15.54 | 15.17 | 15.53 | 999,031 | +0.21(+1.38%) |
Oct 26, 2004 | 15.14 | 15.34 | 14.98 | 15.32 | 1,007,322 | +0.32(+2.15%) |
Oct 25, 2004 | 14.90 | 15.11 | 14.66 | 15.00 | 882,060 | +0.09(+0.63%) |
Oct 22, 2004 | 15.06 | 15.32 | 14.85 | 14.90 | 1,068,601 | -0.26(-1.72%) |
Oct 21, 2004 | 15.04 | 15.22 | 14.91 | 15.16 | 993,264 | +0.08(+0.52%) |
Oct 20, 2004 | 15.14 | 15.15 | 14.90 | 15.09 | 696,781 | -0.04(-0.29%) |
Oct 19, 2004 | 14.91 | 15.28 | 14.91 | 15.13 | 974,880 | +0.18(+1.22%) |
Oct 18, 2004 | 14.99 | 15.05 | 14.73 | 14.95 | 639,647 | -0.06(-0.37%) |
Oct 15, 2004 | 14.97 | 15.07 | 14.88 | 15.00 | 775,903 | +0.14(+0.93%) |
Oct 14, 2004 | 14.72 | 14.95 | 14.57 | 14.86 | 898,281 | +0.17(+1.13%) |
Oct 13, 2004 | 15.00 | 15.04 | 14.66 | 14.70 | 1,717,260 | -0.29(-1.93%) |
Oct 12, 2004 | 15.09 | 15.12 | 14.90 | 14.99 | 1,009,845 | -0.18(-1.17%) |
Oct 11, 2004 | 15.23 | 15.28 | 15.13 | 15.16 | 605,402 | -0.04(-0.26%) |
Oct 08, 2004 | 15.36 | 15.41 | 15.20 | 15.20 | 588,821 | -0.13(-0.87%) |
Oct 07, 2004 | 15.65 | 15.65 | 15.34 | 15.34 | 752,112 | -0.28(-1.81%) |
Oct 06, 2004 | 15.56 | 15.67 | 15.51 | 15.62 | 819,519 | +0.11(+0.72%) |
Oct 05, 2004 | 15.58 | 15.60 | 15.34 | 15.51 | 1,021,200 | -0.08(-0.53%) |
Oct 04, 2004 | 15.69 | 15.81 | 15.54 | 15.59 | 1,043,188 | -0.04(-0.25%) |
Oct 01, 2004 | 15.67 | 15.76 | 15.55 | 15.63 | 710,478 | +0.04(+0.25%) |
Sep 30, 2004 | 15.42 | 15.65 | 15.40 | 15.59 | 1,073,648 | +0.13(+0.86%) |
Sep 29, 2004 | 15.52 | 15.54 | 15.39 | 15.46 | 700,025 | -0.01(-0.07%) |
Sep 28, 2004 | 15.46 | 15.56 | 15.40 | 15.47 | 760,223 | -0.09(-0.61%) |
Sep 27, 2004 | 15.59 | 15.71 | 15.43 | 15.56 | 1,962,197 | -0.02(-0.14%) |
Sep 24, 2004 | 15.07 | 15.60 | 15.05 | 15.59 | 1,457,004 | +0.52(+3.42%) |
Sep 23, 2004 | 15.02 | 15.16 | 14.95 | 15.07 | 847,455 | +0.02(+0.11%) |
Sep 22, 2004 | 15.12 | 15.15 | 15.00 | 15.05 | 1,508,911 | -0.07(-0.48%) |
Sep 21, 2004 | 15.12 | 15.18 | 15.05 | 15.12 | 1,624,801 | -0.02(-0.15%) |
Sep 20, 2004 | 15.26 | 15.34 | 15.07 | 15.15 | 1,152,590 | -0.11(-0.73%) |
Sep 17, 2004 | 15.54 | 15.54 | 15.23 | 15.26 | 1,335,166 | -0.20(-1.29%) |
Sep 16, 2004 | 15.31 | 15.52 | 15.31 | 15.46 | 602,338 | +0.12(+0.80%) |
Sep 15, 2004 | 15.43 | 15.51 | 15.33 | 15.34 | 655,507 | -0.22(-1.43%) |
Sep 14, 2004 | 15.75 | 15.75 | 15.49 | 15.56 | 496,722 | -0.12(-0.74%) |
Sep 13, 2004 | 15.46 | 15.67 | 15.46 | 15.67 | 711,560 | +0.13(+0.82%) |
Sep 10, 2004 | 15.67 | 15.67 | 15.43 | 15.55 | 809,967 | -0.08(-0.50%) |
Sep 09, 2004 | 15.67 | 15.81 | 15.61 | 15.62 | 827,450 | -0.05(-0.32%) |
Sep 08, 2004 | 15.98 | 15.98 | 15.61 | 15.67 | 2,511,908 | -0.31(-1.94%) |
Sep 07, 2004 | 15.52 | 15.98 | 15.47 | 15.98 | 1,935,522 | +0.64(+4.16%) |
Sep 03, 2004 | 15.25 | 15.45 | 15.18 | 15.35 | 717,868 | +0.19(+1.24%) |
Sep 02, 2004 | 15.06 | 15.21 | 14.93 | 15.16 | 488,431 | +0.04(+0.26%) |