Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.88 | 18.07 | 17.82 | 18.07 | 8,078 | +0.19(+1.07%) |
Nov 29, 2004 | 17.85 | 17.94 | 17.65 | 17.88 | 12,508 | +0.21(+1.22%) |
Nov 26, 2004 | 17.75 | 17.75 | 17.66 | 17.66 | 1,303 | +0.01(+0.04%) |
Nov 24, 2004 | 17.50 | 17.84 | 17.50 | 17.66 | 7,818 | +0.00(+0.02%) |
Nov 23, 2004 | 17.84 | 17.90 | 17.61 | 17.65 | 20,326 | +0.00(+0.02%) |
Nov 22, 2004 | 17.33 | 17.65 | 17.33 | 17.65 | 6,254 | +0.59(+3.46%) |
Nov 19, 2004 | 17.34 | 17.34 | 17.06 | 17.06 | 4,430 | -0.50(-2.86%) |
Nov 18, 2004 | 17.43 | 17.64 | 17.36 | 17.56 | 2,606 | -0.13(-0.74%) |
Nov 17, 2004 | 17.84 | 18.38 | 17.50 | 17.69 | 45,084 | +0.06(+0.33%) |
Nov 16, 2004 | 18.32 | 18.55 | 17.54 | 17.63 | 40,653 | -0.94(-5.08%) |
Nov 15, 2004 | 17.15 | 18.58 | 17.13 | 18.58 | 57,853 | +1.31(+7.58%) |
Nov 12, 2004 | 16.90 | 17.27 | 16.77 | 17.27 | 39,350 | +0.05(+0.27%) |
Nov 11, 2004 | 16.07 | 17.26 | 16.02 | 17.22 | 29,187 | +0.72(+4.37%) |
Nov 10, 2004 | 16.37 | 16.50 | 16.37 | 16.50 | 5,733 | +0.23(+1.41%) |
Nov 09, 2004 | 16.26 | 16.27 | 16.26 | 16.27 | 1,303 | +0.01(+0.07%) |
Nov 08, 2004 | 16.35 | 16.35 | 16.26 | 16.26 | 781 | -0.21(-1.28%) |
Nov 05, 2004 | 16.50 | 16.50 | 16.29 | 16.47 | 8,599 | -0.01(-0.07%) |
Nov 04, 2004 | 16.06 | 16.48 | 16.06 | 16.48 | 10,163 | +0.42(+2.63%) |
Nov 03, 2004 | 16.06 | 16.06 | 15.95 | 16.06 | 2,866 | +0.27(+1.70%) |
Nov 02, 2004 | 15.92 | 16.02 | 15.74 | 15.79 | 6,775 | +0.02(+0.12%) |
Nov 01, 2004 | 15.59 | 15.81 | 15.50 | 15.77 | 7,818 | +0.36(+2.37%) |
Oct 29, 2004 | 16.10 | 16.11 | 15.41 | 15.41 | 11,727 | -0.84(-5.17%) |
Oct 28, 2004 | 16.35 | 16.35 | 15.92 | 16.25 | 28,926 | -0.02(-0.14%) |
Oct 27, 2004 | 15.73 | 16.27 | 15.47 | 16.27 | 13,551 | +0.54(+3.41%) |
Oct 26, 2004 | 15.54 | 15.73 | 15.35 | 15.73 | 7,036 | +0.29(+1.86%) |
Oct 25, 2004 | 15.73 | 15.73 | 15.27 | 15.45 | 7,818 | +0.17(+1.08%) |
Oct 22, 2004 | 15.44 | 15.64 | 15.28 | 15.28 | 20,066 | -0.36(-2.33%) |
Oct 21, 2004 | 15.41 | 15.64 | 15.41 | 15.64 | 9,121 | -0.09(-0.56%) |
Oct 20, 2004 | 15.88 | 15.88 | 15.36 | 15.73 | 3,909 | +0.28(+1.79%) |
Oct 19, 2004 | 15.88 | 15.88 | 15.46 | 15.46 | 4,690 | -0.43(-2.68%) |
Oct 18, 2004 | 15.92 | 15.92 | 15.88 | 15.88 | 2,866 | +0.00(+0.00%) |
Oct 15, 2004 | 15.91 | 15.91 | 15.44 | 15.88 | 5,212 | +0.23(+1.45%) |
Oct 14, 2004 | 15.93 | 15.93 | 15.61 | 15.66 | 15,896 | -0.10(-0.61%) |
Oct 13, 2004 | 15.92 | 15.92 | 15.68 | 15.75 | 24,757 | -0.17(-1.08%) |
Oct 12, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 521 | +0.06(+0.36%) |
Oct 11, 2004 | 15.87 | 15.87 | 15.86 | 15.87 | 1,042 | +0.23(+1.45%) |
Oct 08, 2004 | 15.92 | 15.92 | 15.58 | 15.64 | 10,424 | -0.02(-0.10%) |
Oct 07, 2004 | 15.50 | 15.78 | 15.50 | 15.66 | 60,199 | +0.02(+0.15%) |
Oct 06, 2004 | 15.56 | 15.63 | 15.56 | 15.63 | 23,193 | +0.06(+0.39%) |
Oct 05, 2004 | 15.91 | 15.91 | 15.57 | 15.57 | 4,951 | +0.03(+0.20%) |
Oct 04, 2004 | 15.61 | 15.78 | 15.53 | 15.54 | 6,775 | -0.12(-0.76%) |
Oct 01, 2004 | 15.41 | 15.66 | 15.41 | 15.66 | 50,817 | +0.02(+0.15%) |
Sep 30, 2004 | 15.47 | 15.66 | 15.47 | 15.64 | 7,557 | +0.02(+0.12%) |
Sep 29, 2004 | 15.41 | 15.66 | 15.30 | 15.62 | 21,890 | +0.20(+1.27%) |
Sep 28, 2004 | 15.89 | 15.89 | 15.08 | 15.42 | 7,296 | +0.36(+2.39%) |
Sep 27, 2004 | 15.23 | 15.23 | 15.06 | 15.06 | 7,818 | -0.19(-1.26%) |
Sep 24, 2004 | 15.35 | 15.39 | 15.25 | 15.25 | 91,992 | -0.10(-0.63%) |
Sep 23, 2004 | 15.68 | 15.68 | 15.35 | 15.35 | 1,824 | -0.33(-2.08%) |
Sep 22, 2004 | 15.37 | 15.68 | 15.24 | 15.68 | 16,157 | +0.06(+0.37%) |
Sep 21, 2004 | 15.68 | 15.68 | 15.35 | 15.62 | 8,860 | +0.38(+2.52%) |
Sep 20, 2004 | 15.76 | 15.76 | 15.23 | 15.23 | 35,963 | -0.17(-1.12%) |
Sep 17, 2004 | 15.51 | 16.12 | 15.28 | 15.41 | 49,253 | -0.42(-2.67%) |
Sep 16, 2004 | 15.81 | 15.83 | 15.66 | 15.83 | 7,750 | -0.02(-0.12%) |
Sep 15, 2004 | 15.89 | 15.89 | 15.65 | 15.85 | 11,466 | +0.20(+1.30%) |
Sep 14, 2004 | 15.96 | 15.96 | 15.63 | 15.64 | 67,756 | -0.16(-1.04%) |
Sep 13, 2004 | 15.91 | 15.92 | 15.81 | 15.81 | 13,551 | +0.08(+0.49%) |
Sep 10, 2004 | 15.27 | 15.92 | 15.27 | 15.73 | 4,169 | +0.00(+0.00%) |
Sep 09, 2004 | 15.53 | 15.92 | 15.28 | 15.73 | 12,769 | +0.44(+2.89%) |
Sep 08, 2004 | 15.59 | 15.82 | 15.29 | 15.29 | 25,591 | -0.29(-1.85%) |
Sep 07, 2004 | 16.00 | 16.00 | 15.47 | 15.58 | 4,690 | +0.13(+0.87%) |
Sep 03, 2004 | 15.91 | 16.03 | 15.45 | 15.45 | 12,508 | -0.37(-2.35%) |
Sep 02, 2004 | 15.64 | 15.85 | 15.55 | 15.82 | 5,472 | +0.18(+1.13%) |