Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.50 | 16.65 | 16.49 | 16.56 | 5,597 | +0.17(+1.05%) |
Nov 29, 2004 | 16.36 | 16.39 | 15.86 | 16.39 | 10,795 | +0.37(+2.30%) |
Nov 26, 2004 | 15.71 | 16.02 | 15.70 | 16.02 | 799 | +0.24(+1.52%) |
Nov 24, 2004 | 15.61 | 15.78 | 15.57 | 15.78 | 11,062 | +0.40(+2.59%) |
Nov 23, 2004 | 15.82 | 15.82 | 15.23 | 15.38 | 6,663 | -0.08(-0.49%) |
Nov 22, 2004 | 15.20 | 15.46 | 15.03 | 15.46 | 7,596 | +0.60(+4.04%) |
Nov 19, 2004 | 14.97 | 15.08 | 14.86 | 14.86 | 3,598 | -0.30(-1.98%) |
Nov 18, 2004 | 15.49 | 15.49 | 15.12 | 15.16 | 6,663 | -0.03(-0.20%) |
Nov 17, 2004 | 15.15 | 15.67 | 15.11 | 15.19 | 15,060 | +0.13(+0.85%) |
Nov 16, 2004 | 15.13 | 15.15 | 14.89 | 15.06 | 10,795 | -0.08(-0.54%) |
Nov 15, 2004 | 15.07 | 15.14 | 14.98 | 15.14 | 19,725 | +0.12(+0.80%) |
Nov 12, 2004 | 14.93 | 15.08 | 14.89 | 15.02 | 36,784 | +0.10(+0.65%) |
Nov 11, 2004 | 14.74 | 14.92 | 14.74 | 14.92 | 32,919 | +0.19(+1.27%) |
Nov 10, 2004 | 14.39 | 14.74 | 14.39 | 14.74 | 35,318 | +0.41(+2.83%) |
Nov 09, 2004 | 14.26 | 14.45 | 14.26 | 14.33 | 6,264 | +0.11(+0.74%) |
Nov 08, 2004 | 14.26 | 14.26 | 14.18 | 14.23 | 2,798 | -0.15(-1.04%) |
Nov 05, 2004 | 14.40 | 14.52 | 14.23 | 14.38 | 25,322 | -0.14(-0.98%) |
Nov 04, 2004 | 13.72 | 14.52 | 13.72 | 14.52 | 19,591 | +0.47(+3.31%) |
Nov 03, 2004 | 14.19 | 14.20 | 13.99 | 14.05 | 5,597 | +0.16(+1.13%) |
Nov 02, 2004 | 14.18 | 14.18 | 13.71 | 13.90 | 10,129 | +0.13(+0.93%) |
Nov 01, 2004 | 14.07 | 14.16 | 13.69 | 13.77 | 28,654 | -0.15(-1.08%) |
Oct 29, 2004 | 14.17 | 14.29 | 13.92 | 13.92 | 7,996 | -0.42(-2.93%) |
Oct 28, 2004 | 14.10 | 14.50 | 14.01 | 14.34 | 25,456 | +0.23(+1.65%) |
Oct 27, 2004 | 13.90 | 14.18 | 13.86 | 14.11 | 20,258 | +0.21(+1.51%) |
Oct 26, 2004 | 13.88 | 13.94 | 13.76 | 13.90 | 17,726 | -0.28(-1.96%) |
Oct 25, 2004 | 14.15 | 14.17 | 13.76 | 14.17 | 15,060 | +0.02(+0.16%) |
Oct 22, 2004 | 14.25 | 14.34 | 14.15 | 14.15 | 11,195 | -0.18(-1.26%) |
Oct 21, 2004 | 14.11 | 14.35 | 13.92 | 14.33 | 11,728 | -0.02(-0.10%) |
Oct 20, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 14,260 | +0.10(+0.68%) |
Oct 19, 2004 | 14.33 | 14.34 | 14.22 | 14.25 | 5,064 | -0.07(-0.52%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.32 | 13,461 | +0.10(+0.69%) |
Oct 15, 2004 | 14.00 | 14.35 | 13.81 | 14.23 | 9,995 | +0.27(+1.94%) |
Oct 14, 2004 | 14.00 | 14.00 | 13.88 | 13.96 | 7,996 | -0.07(-0.53%) |
Oct 13, 2004 | 13.92 | 14.17 | 13.90 | 14.03 | 19,192 | +0.04(+0.32%) |
Oct 12, 2004 | 14.02 | 14.02 | 13.81 | 13.99 | 1,332 | +0.16(+1.14%) |
Oct 11, 2004 | 13.79 | 13.84 | 13.71 | 13.83 | 3,198 | +0.04(+0.27%) |
Oct 08, 2004 | 13.95 | 14.02 | 13.73 | 13.79 | 1,732 | -0.06(-0.43%) |
Oct 07, 2004 | 14.32 | 14.35 | 13.85 | 13.85 | 5,730 | -0.41(-2.84%) |
Oct 06, 2004 | 13.91 | 14.26 | 13.91 | 14.26 | 7,996 | +0.21(+1.50%) |
Oct 05, 2004 | 13.77 | 14.11 | 13.72 | 14.05 | 16,926 | +0.35(+2.52%) |
Oct 04, 2004 | 14.13 | 14.14 | 13.67 | 13.70 | 3,598 | -0.02(-0.16%) |
Oct 01, 2004 | 13.55 | 14.11 | 13.55 | 13.72 | 12,794 | -0.12(-0.87%) |
Sep 30, 2004 | 13.81 | 14.05 | 13.72 | 13.84 | 7,996 | -0.20(-1.44%) |
Sep 29, 2004 | 13.69 | 14.05 | 13.69 | 14.05 | 3,331 | +0.44(+3.25%) |
Sep 28, 2004 | 13.60 | 13.73 | 13.54 | 13.60 | 11,328 | +0.04(+0.28%) |
Sep 27, 2004 | 13.79 | 13.81 | 13.57 | 13.57 | 4,398 | -0.40(-2.85%) |
Sep 24, 2004 | 13.75 | 13.96 | 13.75 | 13.96 | 18,658 | +0.13(+0.92%) |
Sep 23, 2004 | 13.99 | 13.99 | 13.75 | 13.84 | 5,464 | -0.17(-1.18%) |
Sep 22, 2004 | 13.66 | 14.00 | 13.66 | 14.00 | 7,063 | -0.25(-1.74%) |
Sep 21, 2004 | 14.02 | 14.25 | 13.89 | 14.25 | 4,531 | +0.23(+1.61%) |
Sep 20, 2004 | 14.20 | 14.20 | 13.74 | 14.02 | 8,796 | +0.22(+1.58%) |
Sep 17, 2004 | 14.22 | 14.22 | 13.51 | 13.81 | 44,381 | -0.11(-0.75%) |
Sep 16, 2004 | 13.88 | 14.03 | 13.73 | 13.91 | 6,264 | +0.03(+0.22%) |
Sep 15, 2004 | 13.60 | 13.93 | 13.60 | 13.88 | 15,460 | +0.33(+2.44%) |
Sep 14, 2004 | 13.40 | 13.99 | 13.40 | 13.55 | 7,730 | -0.15(-1.10%) |
Sep 13, 2004 | 13.57 | 13.70 | 13.46 | 13.70 | 3,998 | +0.12(+0.88%) |
Sep 10, 2004 | 13.59 | 13.59 | 13.32 | 13.58 | 9,778 | +0.14(+1.06%) |
Sep 09, 2004 | 13.32 | 13.60 | 13.32 | 13.44 | 5,730 | +0.12(+0.90%) |
Sep 08, 2004 | 13.55 | 13.59 | 13.32 | 13.32 | 4,296 | -0.27(-1.99%) |
Sep 07, 2004 | 13.62 | 13.66 | 13.33 | 13.59 | 3,065 | +0.29(+2.20%) |
Sep 03, 2004 | 13.65 | 13.65 | 13.30 | 13.30 | 4,398 | -0.30(-2.21%) |
Sep 02, 2004 | 13.53 | 13.66 | 13.41 | 13.60 | 12,661 | +0.08(+0.61%) |