Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.32 | 15.35 | 15.29 | 15.31 | 78,570 | -0.08(-0.51%) |
Nov 29, 2004 | 15.40 | 15.41 | 15.29 | 15.39 | 25,263 | -0.01(-0.08%) |
Nov 26, 2004 | 15.42 | 15.43 | 15.39 | 15.40 | 13,137 | +0.02(+0.15%) |
Nov 24, 2004 | 15.39 | 15.39 | 15.30 | 15.37 | 107,623 | +0.09(+0.60%) |
Nov 23, 2004 | 15.26 | 15.33 | 15.21 | 15.28 | 32,590 | +0.02(+0.10%) |
Nov 22, 2004 | 15.16 | 15.31 | 15.16 | 15.27 | 36,632 | +0.05(+0.31%) |
Nov 19, 2004 | 15.46 | 15.46 | 15.22 | 15.22 | 61,643 | -0.24(-1.58%) |
Nov 18, 2004 | 15.43 | 15.46 | 15.39 | 15.46 | 41,432 | +0.08(+0.54%) |
Nov 17, 2004 | 15.43 | 15.52 | 15.38 | 15.38 | 41,432 | +0.02(+0.15%) |
Nov 16, 2004 | 15.39 | 15.42 | 15.33 | 15.36 | 687,933 | -0.11(-0.72%) |
Nov 15, 2004 | 15.40 | 15.48 | 15.39 | 15.47 | 103,076 | +0.05(+0.31%) |
Nov 12, 2004 | 15.31 | 15.43 | 15.27 | 15.42 | 51,790 | +0.11(+0.75%) |
Nov 11, 2004 | 15.19 | 15.32 | 15.17 | 15.31 | 91,960 | +0.15(+0.99%) |
Nov 10, 2004 | 15.12 | 15.22 | 15.11 | 15.16 | 31,832 | -0.03(-0.21%) |
Nov 09, 2004 | 15.13 | 15.23 | 15.13 | 15.19 | 16,168 | +0.04(+0.23%) |
Nov 08, 2004 | 15.17 | 15.20 | 15.11 | 15.15 | 39,411 | -0.06(-0.36%) |
Nov 05, 2004 | 15.14 | 15.21 | 15.12 | 15.21 | 50,274 | +0.11(+0.76%) |
Nov 04, 2004 | 14.91 | 15.10 | 14.84 | 15.09 | 86,654 | +0.19(+1.30%) |
Nov 03, 2004 | 15.02 | 15.03 | 14.88 | 14.90 | 93,728 | +0.18(+1.21%) |
Nov 02, 2004 | 14.76 | 14.87 | 14.72 | 14.72 | 90,191 | +0.04(+0.30%) |
Nov 01, 2004 | 14.66 | 14.74 | 14.64 | 14.68 | 19,958 | -0.05(-0.35%) |
Oct 29, 2004 | 14.70 | 14.73 | 14.64 | 14.73 | 18,189 | +0.02(+0.16%) |
Oct 28, 2004 | 14.62 | 14.74 | 14.61 | 14.70 | 34,106 | +0.00(+0.03%) |
Oct 27, 2004 | 14.44 | 14.73 | 14.42 | 14.70 | 47,495 | +0.31(+2.15%) |
Oct 26, 2004 | 14.23 | 14.40 | 14.19 | 14.39 | 18,189 | +0.18(+1.25%) |
Oct 25, 2004 | 14.18 | 14.30 | 14.18 | 14.21 | 25,516 | -0.10(-0.69%) |
Oct 22, 2004 | 14.42 | 14.44 | 14.29 | 14.31 | 25,011 | -0.10(-0.71%) |
Oct 21, 2004 | 14.40 | 14.50 | 14.35 | 14.42 | 63,917 | +0.06(+0.41%) |
Oct 20, 2004 | 14.29 | 14.37 | 14.25 | 14.36 | 13,137 | +0.02(+0.17%) |
Oct 19, 2004 | 14.51 | 14.51 | 14.33 | 14.33 | 83,623 | -0.11(-0.74%) |
Oct 18, 2004 | 14.27 | 14.44 | 14.27 | 14.44 | 26,021 | +0.09(+0.61%) |
Oct 15, 2004 | 14.25 | 14.40 | 14.25 | 14.35 | 12,884 | +0.07(+0.50%) |
Oct 14, 2004 | 14.41 | 14.43 | 14.25 | 14.28 | 20,968 | -0.12(-0.85%) |
Oct 13, 2004 | 14.56 | 14.57 | 14.36 | 14.40 | 34,358 | -0.10(-0.66%) |
Oct 12, 2004 | 14.42 | 14.51 | 14.42 | 14.50 | 10,863 | -0.04(-0.24%) |
Oct 11, 2004 | 14.55 | 14.55 | 14.49 | 14.53 | 20,716 | +0.05(+0.35%) |
Oct 08, 2004 | 14.59 | 14.68 | 14.48 | 14.48 | 35,621 | -0.20(-1.35%) |
Oct 07, 2004 | 14.76 | 14.77 | 14.66 | 14.68 | 55,833 | -0.15(-0.99%) |
Oct 06, 2004 | 14.74 | 14.83 | 14.73 | 14.83 | 27,537 | +0.05(+0.32%) |
Oct 05, 2004 | 14.79 | 14.82 | 14.74 | 14.78 | 15,410 | -0.01(-0.05%) |
Oct 04, 2004 | 14.80 | 14.87 | 14.79 | 14.79 | 21,979 | +0.08(+0.51%) |
Oct 01, 2004 | 14.52 | 14.71 | 14.52 | 14.71 | 14,400 | +0.25(+1.72%) |
Sep 30, 2004 | 14.50 | 14.51 | 14.44 | 14.46 | 14,147 | +0.03(+0.22%) |
Sep 29, 2004 | 14.40 | 14.48 | 14.39 | 14.43 | 67,454 | +0.03(+0.19%) |
Sep 28, 2004 | 14.31 | 14.40 | 14.29 | 14.40 | 52,043 | +0.09(+0.64%) |
Sep 27, 2004 | 14.39 | 14.39 | 14.31 | 14.31 | 13,895 | -0.09(-0.66%) |
Sep 24, 2004 | 14.47 | 14.49 | 14.41 | 14.41 | 36,632 | -0.06(-0.44%) |
Sep 23, 2004 | 14.48 | 14.51 | 14.44 | 14.47 | 10,863 | -0.02(-0.16%) |
Sep 22, 2004 | 14.65 | 14.65 | 14.48 | 14.49 | 86,654 | -0.23(-1.59%) |
Sep 21, 2004 | 14.64 | 14.75 | 14.64 | 14.73 | 48,001 | +0.07(+0.46%) |
Sep 20, 2004 | 14.70 | 14.70 | 14.61 | 14.66 | 142,235 | -0.06(-0.40%) |
Sep 17, 2004 | 14.72 | 14.73 | 14.67 | 14.72 | 151,835 | +0.05(+0.35%) |
Sep 16, 2004 | 14.67 | 14.72 | 14.67 | 14.67 | 6,821 | +0.06(+0.38%) |
Sep 15, 2004 | 14.69 | 14.70 | 14.61 | 14.61 | 17,937 | -0.12(-0.83%) |
Sep 14, 2004 | 14.71 | 14.77 | 14.69 | 14.74 | 133,645 | +0.04(+0.24%) |
Sep 13, 2004 | 14.66 | 14.78 | 14.66 | 14.70 | 8,842 | +0.04(+0.27%) |
Sep 10, 2004 | 14.53 | 14.66 | 14.52 | 14.66 | 10,105 | +0.10(+0.65%) |
Sep 09, 2004 | 14.57 | 14.57 | 14.46 | 14.57 | 4,042 | +0.10(+0.66%) |
Sep 08, 2004 | 14.53 | 14.59 | 14.47 | 14.47 | 18,947 | -0.03(-0.19%) |
Sep 07, 2004 | 14.55 | 14.60 | 14.49 | 14.50 | 21,979 | +0.02(+0.14%) |
Sep 03, 2004 | 14.49 | 14.50 | 14.46 | 14.48 | 8,337 | -0.09(-0.65%) |
Sep 02, 2004 | 14.37 | 14.58 | 14.37 | 14.57 | 22,990 | +0.19(+1.29%) |