Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.57 | 17.64 | 17.43 | 17.48 | 993,698 | -0.10(-0.57%) |
Nov 29, 2004 | 17.61 | 17.72 | 17.41 | 17.58 | 848,438 | +0.06(+0.35%) |
Nov 26, 2004 | 17.54 | 17.61 | 17.50 | 17.52 | 207,914 | -0.04(-0.22%) |
Nov 24, 2004 | 17.21 | 17.66 | 17.18 | 17.56 | 660,849 | +0.28(+1.64%) |
Nov 23, 2004 | 17.00 | 17.29 | 17.00 | 17.28 | 686,955 | +0.24(+1.38%) |
Nov 22, 2004 | 16.83 | 17.06 | 16.79 | 17.04 | 696,465 | +0.19(+1.10%) |
Nov 19, 2004 | 17.23 | 17.23 | 16.79 | 16.85 | 1,095,325 | -0.36(-2.12%) |
Nov 18, 2004 | 17.18 | 17.28 | 16.89 | 17.22 | 1,138,772 | +0.03(+0.17%) |
Nov 17, 2004 | 17.17 | 17.42 | 17.03 | 17.19 | 846,947 | +0.01(+0.06%) |
Nov 16, 2004 | 17.48 | 17.48 | 17.16 | 17.18 | 741,964 | -0.31(-1.78%) |
Nov 15, 2004 | 17.46 | 17.52 | 17.17 | 17.49 | 1,135,043 | +0.05(+0.31%) |
Nov 12, 2004 | 17.45 | 17.48 | 17.06 | 17.44 | 1,138,772 | +0.02(+0.14%) |
Nov 11, 2004 | 16.95 | 17.51 | 16.82 | 17.41 | 1,415,680 | +0.54(+3.18%) |
Nov 10, 2004 | 16.89 | 17.19 | 16.81 | 16.87 | 1,343,889 | +0.16(+0.94%) |
Nov 09, 2004 | 16.51 | 16.80 | 16.48 | 16.72 | 1,073,321 | +0.24(+1.43%) |
Nov 08, 2004 | 16.82 | 16.85 | 16.36 | 16.48 | 1,119,193 | -0.37(-2.21%) |
Nov 05, 2004 | 16.60 | 16.91 | 16.55 | 16.85 | 1,529,054 | +0.31(+1.90%) |
Nov 04, 2004 | 16.09 | 16.57 | 16.05 | 16.54 | 940,927 | +0.46(+2.85%) |
Nov 03, 2004 | 16.06 | 16.33 | 15.91 | 16.08 | 1,021,110 | +0.24(+1.49%) |
Nov 02, 2004 | 15.84 | 16.08 | 15.78 | 15.85 | 1,102,970 | -0.05(-0.31%) |
Nov 01, 2004 | 15.55 | 15.94 | 15.43 | 15.90 | 655,628 | +0.38(+2.42%) |
Oct 29, 2004 | 15.56 | 15.75 | 15.42 | 15.52 | 980,646 | -0.01(-0.07%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.40 | 15.53 | 753,525 | -0.23(-1.45%) |
Oct 27, 2004 | 15.54 | 15.79 | 15.37 | 15.76 | 679,869 | +0.28(+1.80%) |
Oct 26, 2004 | 15.37 | 15.55 | 15.27 | 15.48 | 952,675 | +0.11(+0.72%) |
Oct 25, 2004 | 15.48 | 15.50 | 15.27 | 15.37 | 693,482 | -0.13(-0.85%) |
Oct 22, 2004 | 15.67 | 15.74 | 15.38 | 15.50 | 677,072 | -0.13(-0.85%) |
Oct 21, 2004 | 15.95 | 15.97 | 15.46 | 15.63 | 1,336,430 | -0.25(-1.58%) |
Oct 20, 2004 | 15.29 | 16.43 | 15.23 | 15.88 | 3,635,047 | +0.55(+3.57%) |
Oct 19, 2004 | 15.39 | 15.58 | 15.34 | 15.34 | 968,525 | -0.05(-0.35%) |
Oct 18, 2004 | 15.14 | 15.47 | 14.94 | 15.39 | 901,396 | +0.24(+1.58%) |
Oct 15, 2004 | 14.99 | 15.24 | 14.96 | 15.15 | 749,982 | +0.24(+1.61%) |
Oct 14, 2004 | 15.27 | 15.31 | 14.91 | 14.91 | 1,234,431 | -0.18(-1.18%) |
Oct 13, 2004 | 15.02 | 15.28 | 15.02 | 15.09 | 985,494 | +0.08(+0.52%) |
Oct 12, 2004 | 14.89 | 15.05 | 14.79 | 15.01 | 1,048,707 | +0.07(+0.45%) |
Oct 11, 2004 | 15.07 | 15.19 | 14.81 | 14.94 | 500,485 | -0.14(-0.92%) |
Oct 08, 2004 | 15.02 | 15.25 | 15.02 | 15.08 | 971,136 | -0.06(-0.38%) |
Oct 07, 2004 | 15.26 | 15.30 | 15.11 | 15.14 | 767,324 | -0.18(-1.19%) |
Oct 06, 2004 | 15.33 | 15.49 | 15.28 | 15.32 | 1,086,374 | +0.01(+0.05%) |
Oct 05, 2004 | 15.41 | 15.41 | 15.28 | 15.32 | 688,260 | -0.14(-0.88%) |
Oct 04, 2004 | 15.45 | 15.75 | 15.42 | 15.45 | 1,436,192 | +0.10(+0.65%) |
Oct 01, 2004 | 15.58 | 15.59 | 15.30 | 15.35 | 702,059 | -0.16(-1.06%) |
Sep 30, 2004 | 15.54 | 15.58 | 15.27 | 15.52 | 818,044 | -0.03(-0.16%) |
Sep 29, 2004 | 15.20 | 15.61 | 15.19 | 15.54 | 962,371 | +0.34(+2.21%) |
Sep 28, 2004 | 15.19 | 15.27 | 14.98 | 15.21 | 885,546 | +0.06(+0.40%) |
Sep 27, 2004 | 15.36 | 15.39 | 15.11 | 15.14 | 830,724 | -0.24(-1.53%) |
Sep 24, 2004 | 14.93 | 15.62 | 14.85 | 15.38 | 1,253,078 | +0.43(+2.87%) |
Sep 23, 2004 | 14.87 | 15.29 | 14.81 | 14.95 | 812,636 | -0.03(-0.21%) |
Sep 22, 2004 | 15.03 | 15.06 | 14.86 | 14.98 | 1,023,161 | -0.18(-1.16%) |
Sep 21, 2004 | 14.82 | 15.37 | 14.82 | 15.16 | 1,652,684 | +0.30(+2.00%) |
Sep 20, 2004 | 14.93 | 14.98 | 14.80 | 14.86 | 880,325 | -0.13(-0.88%) |
Sep 17, 2004 | 14.84 | 15.16 | 14.84 | 14.99 | 841,166 | +0.06(+0.41%) |
Sep 16, 2004 | 14.83 | 15.08 | 14.78 | 14.93 | 648,356 | +0.10(+0.67%) |
Sep 15, 2004 | 14.77 | 14.93 | 14.60 | 14.83 | 1,075,559 | -0.01(-0.10%) |
Sep 14, 2004 | 14.84 | 14.97 | 14.79 | 14.85 | 585,143 | -0.00(-0.02%) |
Sep 13, 2004 | 14.72 | 14.92 | 14.71 | 14.85 | 1,011,227 | +0.10(+0.68%) |
Sep 10, 2004 | 14.73 | 14.83 | 14.57 | 14.75 | 850,117 | -0.08(-0.55%) |
Sep 09, 2004 | 14.70 | 14.89 | 14.66 | 14.83 | 668,868 | +0.16(+1.10%) |
Sep 08, 2004 | 14.66 | 14.93 | 14.55 | 14.67 | 992,766 | -0.04(-0.29%) |
Sep 07, 2004 | 14.53 | 14.98 | 14.47 | 14.72 | 1,822,558 | -0.26(-1.77%) |
Sep 03, 2004 | 14.92 | 15.03 | 14.84 | 14.98 | 521,929 | +0.09(+0.60%) |
Sep 02, 2004 | 14.98 | 15.11 | 14.63 | 14.89 | 1,062,692 | -0.13(-0.83%) |