Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.32 | 18.32 | 18.06 | 18.06 | 265,244 | -0.19(-1.02%) |
Nov 29, 2004 | 18.26 | 18.32 | 17.88 | 18.24 | 244,351 | +0.15(+0.86%) |
Nov 26, 2004 | 18.13 | 18.31 | 18.09 | 18.09 | 46,953 | -0.09(-0.51%) |
Nov 24, 2004 | 17.83 | 18.24 | 17.77 | 18.18 | 277,951 | +0.38(+2.12%) |
Nov 23, 2004 | 17.64 | 17.82 | 17.46 | 17.80 | 424,196 | +0.30(+1.70%) |
Nov 22, 2004 | 17.24 | 17.64 | 17.14 | 17.51 | 440,996 | +0.32(+1.84%) |
Nov 19, 2004 | 17.79 | 17.85 | 17.12 | 17.19 | 739,086 | -0.64(-3.61%) |
Nov 18, 2004 | 18.19 | 18.40 | 17.43 | 17.83 | 849,470 | -0.43(-2.37%) |
Nov 17, 2004 | 18.13 | 18.52 | 18.08 | 18.27 | 286,567 | +0.27(+1.48%) |
Nov 16, 2004 | 18.58 | 18.58 | 18.00 | 18.00 | 237,890 | -0.56(-3.00%) |
Nov 15, 2004 | 18.35 | 18.56 | 17.98 | 18.56 | 336,320 | +0.30(+1.66%) |
Nov 12, 2004 | 18.49 | 18.51 | 18.00 | 18.26 | 243,705 | -0.22(-1.17%) |
Nov 11, 2004 | 18.26 | 18.47 | 18.18 | 18.47 | 361,951 | +0.16(+0.88%) |
Nov 10, 2004 | 18.26 | 18.58 | 18.16 | 18.31 | 243,382 | +0.09(+0.51%) |
Nov 09, 2004 | 17.82 | 18.29 | 17.82 | 18.22 | 352,474 | +0.34(+1.90%) |
Nov 08, 2004 | 18.01 | 18.08 | 17.81 | 17.88 | 415,689 | -0.29(-1.60%) |
Nov 05, 2004 | 17.89 | 18.21 | 17.80 | 18.17 | 418,273 | +0.38(+2.12%) |
Nov 04, 2004 | 17.36 | 17.87 | 17.36 | 17.79 | 480,950 | +0.33(+1.91%) |
Nov 03, 2004 | 17.69 | 17.70 | 17.26 | 17.46 | 405,889 | +0.11(+0.61%) |
Nov 02, 2004 | 17.53 | 17.81 | 17.24 | 17.35 | 547,395 | -0.06(-0.32%) |
Nov 01, 2004 | 16.87 | 17.56 | 16.70 | 17.41 | 639,148 | +0.55(+3.27%) |
Oct 29, 2004 | 16.77 | 16.90 | 16.66 | 16.86 | 362,489 | +0.04(+0.22%) |
Oct 28, 2004 | 17.01 | 17.01 | 16.65 | 16.82 | 190,183 | -0.07(-0.44%) |
Oct 27, 2004 | 16.81 | 17.02 | 16.62 | 16.89 | 320,705 | +0.19(+1.11%) |
Oct 26, 2004 | 16.55 | 16.76 | 16.44 | 16.71 | 245,213 | +0.22(+1.35%) |
Oct 25, 2004 | 16.46 | 16.59 | 16.29 | 16.49 | 299,490 | -0.02(-0.11%) |
Oct 22, 2004 | 16.78 | 16.78 | 16.45 | 16.50 | 444,981 | -0.24(-1.41%) |
Oct 21, 2004 | 16.65 | 16.76 | 16.49 | 16.74 | 352,581 | +0.19(+1.12%) |
Oct 20, 2004 | 16.58 | 16.60 | 16.20 | 16.55 | 508,519 | +0.04(+0.23%) |
Oct 19, 2004 | 16.86 | 16.92 | 16.52 | 16.52 | 340,197 | -0.24(-1.44%) |
Oct 18, 2004 | 16.65 | 16.80 | 16.37 | 16.76 | 826,962 | +0.09(+0.56%) |
Oct 15, 2004 | 16.65 | 16.71 | 16.52 | 16.66 | 485,796 | +0.13(+0.79%) |
Oct 14, 2004 | 16.31 | 16.62 | 16.28 | 16.53 | 638,072 | +0.17(+1.02%) |
Oct 13, 2004 | 16.16 | 17.05 | 16.15 | 16.37 | 1,603,633 | +0.76(+4.84%) |
Oct 12, 2004 | 15.07 | 15.64 | 14.93 | 15.61 | 553,318 | +0.42(+2.77%) |
Oct 11, 2004 | 15.35 | 15.51 | 15.06 | 15.19 | 540,395 | -0.11(-0.69%) |
Oct 08, 2004 | 15.41 | 15.60 | 15.28 | 15.30 | 709,040 | -0.17(-1.12%) |
Oct 07, 2004 | 15.48 | 15.66 | 15.41 | 15.47 | 591,441 | -0.15(-0.95%) |
Oct 06, 2004 | 15.82 | 15.94 | 15.41 | 15.62 | 659,933 | -0.24(-1.48%) |
Oct 05, 2004 | 16.11 | 16.12 | 15.85 | 15.85 | 329,212 | -0.23(-1.42%) |
Oct 04, 2004 | 15.98 | 16.20 | 15.98 | 16.08 | 279,351 | +0.09(+0.54%) |
Oct 01, 2004 | 15.75 | 16.06 | 15.74 | 16.00 | 381,335 | +0.13(+0.82%) |
Sep 30, 2004 | 15.80 | 16.01 | 15.75 | 15.87 | 281,613 | -0.10(-0.62%) |
Sep 29, 2004 | 15.82 | 16.00 | 15.56 | 15.97 | 419,781 | +0.21(+1.34%) |
Sep 28, 2004 | 15.54 | 15.84 | 15.54 | 15.75 | 374,335 | +0.20(+1.31%) |
Sep 27, 2004 | 15.80 | 15.88 | 15.55 | 15.55 | 383,273 | -0.35(-2.22%) |
Sep 24, 2004 | 15.67 | 15.98 | 15.57 | 15.90 | 599,087 | +0.23(+1.46%) |
Sep 23, 2004 | 15.71 | 15.79 | 15.54 | 15.67 | 423,442 | +0.11(+0.72%) |
Sep 22, 2004 | 15.38 | 15.71 | 15.15 | 15.56 | 700,102 | +0.00(+0.00%) |
Sep 21, 2004 | 15.51 | 15.69 | 15.41 | 15.56 | 855,501 | +0.09(+0.60%) |
Sep 20, 2004 | 14.96 | 15.60 | 14.95 | 15.47 | 766,655 | +0.39(+2.59%) |
Sep 17, 2004 | 14.48 | 15.11 | 14.36 | 15.08 | 915,162 | +0.41(+2.83%) |
Sep 16, 2004 | 14.57 | 14.70 | 14.52 | 14.67 | 696,871 | +0.12(+0.81%) |
Sep 15, 2004 | 14.72 | 14.72 | 14.36 | 14.55 | 509,380 | -0.21(-1.43%) |
Sep 14, 2004 | 14.67 | 14.77 | 14.55 | 14.76 | 226,475 | +0.06(+0.38%) |
Sep 13, 2004 | 14.42 | 14.70 | 14.34 | 14.70 | 380,689 | +0.32(+2.24%) |
Sep 10, 2004 | 14.49 | 14.49 | 14.21 | 14.38 | 335,782 | -0.06(-0.39%) |
Sep 09, 2004 | 13.85 | 14.55 | 13.85 | 14.44 | 389,735 | +0.51(+3.64%) |
Sep 08, 2004 | 14.02 | 14.26 | 13.93 | 13.93 | 272,136 | -0.19(-1.36%) |
Sep 07, 2004 | 14.18 | 14.24 | 14.00 | 14.12 | 285,813 | +0.07(+0.53%) |
Sep 03, 2004 | 13.98 | 14.07 | 13.84 | 14.05 | 228,090 | +0.10(+0.71%) |
Sep 02, 2004 | 13.80 | 14.02 | 13.77 | 13.95 | 179,844 | +0.08(+0.58%) |