Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.29 | 15.49 | 15.29 | 15.40 | 117,625 | -0.02(-0.13%) |
Nov 29, 2004 | 15.58 | 15.58 | 15.33 | 15.42 | 181,320 | +0.03(+0.17%) |
Nov 26, 2004 | 15.42 | 15.45 | 15.36 | 15.40 | 55,170 | +0.03(+0.21%) |
Nov 24, 2004 | 15.32 | 15.39 | 15.27 | 15.36 | 203,326 | +0.01(+0.08%) |
Nov 23, 2004 | 15.33 | 15.42 | 15.27 | 15.35 | 118,555 | +0.02(+0.13%) |
Nov 22, 2004 | 15.34 | 15.51 | 15.33 | 15.33 | 189,689 | -0.07(-0.46%) |
Nov 19, 2004 | 15.58 | 15.58 | 15.34 | 15.40 | 129,248 | -0.12(-0.75%) |
Nov 18, 2004 | 15.58 | 15.58 | 15.42 | 15.52 | 91,899 | -0.02(-0.12%) |
Nov 17, 2004 | 15.67 | 15.67 | 15.41 | 15.54 | 152,340 | +0.07(+0.46%) |
Nov 16, 2004 | 15.45 | 15.54 | 15.40 | 15.47 | 166,132 | -0.05(-0.33%) |
Nov 15, 2004 | 15.67 | 15.67 | 15.39 | 15.52 | 159,313 | -0.05(-0.33%) |
Nov 12, 2004 | 15.34 | 15.58 | 15.31 | 15.57 | 143,971 | +0.23(+1.47%) |
Nov 11, 2004 | 15.39 | 15.41 | 15.25 | 15.34 | 127,699 | +0.10(+0.63%) |
Nov 10, 2004 | 15.36 | 15.36 | 15.22 | 15.25 | 329,631 | -0.04(-0.25%) |
Nov 09, 2004 | 15.36 | 15.36 | 15.20 | 15.29 | 249,044 | +0.02(+0.13%) |
Nov 08, 2004 | 15.36 | 15.36 | 15.15 | 15.27 | 92,829 | +0.00(+0.00%) |
Nov 05, 2004 | 15.42 | 15.42 | 15.19 | 15.27 | 553,724 | +0.08(+0.51%) |
Nov 04, 2004 | 15.12 | 15.25 | 15.03 | 15.19 | 218,824 | +0.19(+1.29%) |
Nov 03, 2004 | 15.47 | 15.47 | 14.99 | 15.00 | 211,540 | +0.25(+1.66%) |
Nov 02, 2004 | 15.15 | 15.16 | 14.75 | 14.75 | 317,078 | -0.14(-0.91%) |
Nov 01, 2004 | 14.83 | 14.93 | 14.72 | 14.89 | 179,305 | +0.08(+0.57%) |
Oct 29, 2004 | 14.85 | 14.85 | 14.74 | 14.80 | 188,914 | +0.05(+0.31%) |
Oct 28, 2004 | 14.81 | 14.81 | 14.61 | 14.76 | 166,287 | +0.03(+0.18%) |
Oct 27, 2004 | 14.66 | 14.74 | 14.51 | 14.73 | 142,731 | +0.07(+0.48%) |
Oct 26, 2004 | 14.39 | 14.66 | 14.39 | 14.66 | 196,662 | +0.08(+0.58%) |
Oct 25, 2004 | 14.65 | 14.65 | 14.44 | 14.58 | 148,620 | -0.05(-0.31%) |
Oct 22, 2004 | 15.09 | 15.09 | 14.56 | 14.62 | 150,790 | -0.17(-1.18%) |
Oct 21, 2004 | 15.00 | 15.00 | 14.67 | 14.80 | 138,857 | -0.14(-0.95%) |
Oct 20, 2004 | 14.87 | 15.00 | 14.84 | 14.94 | 201,777 | -0.21(-1.41%) |
Oct 19, 2004 | 15.16 | 15.16 | 14.96 | 15.15 | 110,032 | +0.03(+0.17%) |
Oct 18, 2004 | 15.09 | 15.13 | 14.99 | 15.13 | 86,010 | +0.05(+0.30%) |
Oct 15, 2004 | 15.07 | 15.15 | 15.00 | 15.08 | 98,718 | +0.10(+0.69%) |
Oct 14, 2004 | 15.09 | 15.10 | 14.90 | 14.98 | 88,335 | -0.05(-0.34%) |
Oct 13, 2004 | 15.13 | 15.24 | 14.98 | 15.03 | 183,025 | -0.10(-0.64%) |
Oct 12, 2004 | 15.01 | 15.13 | 14.97 | 15.13 | 88,955 | +0.05(+0.30%) |
Oct 11, 2004 | 15.12 | 15.12 | 15.05 | 15.08 | 57,805 | +0.00(+0.00%) |
Oct 08, 2004 | 15.20 | 15.20 | 15.03 | 15.08 | 88,955 | -0.06(-0.38%) |
Oct 07, 2004 | 15.22 | 15.22 | 15.03 | 15.14 | 311,189 | -0.10(-0.63%) |
Oct 06, 2004 | 15.19 | 15.29 | 15.10 | 15.23 | 224,093 | +0.14(+0.90%) |
Oct 05, 2004 | 14.91 | 15.16 | 14.91 | 15.10 | 126,149 | +0.06(+0.39%) |
Oct 04, 2004 | 14.96 | 15.07 | 14.90 | 15.04 | 189,689 | +0.21(+1.39%) |
Oct 01, 2004 | 14.61 | 14.84 | 14.61 | 14.83 | 325,601 | +0.24(+1.64%) |
Sep 30, 2004 | 14.56 | 14.64 | 14.54 | 14.60 | 228,587 | -0.04(-0.26%) |
Sep 29, 2004 | 14.49 | 14.64 | 14.49 | 14.63 | 389,916 | +0.15(+1.02%) |
Sep 28, 2004 | 14.46 | 14.60 | 14.46 | 14.49 | 148,155 | -0.04(-0.27%) |
Sep 27, 2004 | 14.49 | 14.59 | 14.43 | 14.53 | 141,026 | -0.15(-1.05%) |
Sep 24, 2004 | 14.72 | 14.72 | 14.62 | 14.68 | 134,518 | -0.12(-0.83%) |
Sep 23, 2004 | 14.89 | 14.89 | 14.74 | 14.80 | 66,329 | +0.01(+0.04%) |
Sep 22, 2004 | 14.72 | 14.89 | 14.72 | 14.80 | 179,305 | -0.07(-0.48%) |
Sep 21, 2004 | 14.83 | 14.93 | 14.80 | 14.87 | 177,755 | +0.05(+0.35%) |
Sep 20, 2004 | 14.90 | 14.90 | 14.73 | 14.82 | 122,584 | -0.08(-0.52%) |
Sep 17, 2004 | 14.96 | 14.96 | 14.84 | 14.89 | 258,962 | +0.00(+0.00%) |
Sep 16, 2004 | 14.87 | 14.89 | 14.75 | 14.89 | 150,015 | +0.18(+1.23%) |
Sep 15, 2004 | 14.93 | 14.93 | 14.68 | 14.71 | 112,821 | -0.21(-1.38%) |
Sep 14, 2004 | 14.93 | 14.94 | 14.81 | 14.92 | 205,651 | +0.06(+0.43%) |
Sep 13, 2004 | 14.83 | 14.91 | 14.78 | 14.85 | 186,279 | +0.08(+0.52%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.65 | 14.78 | 87,405 | +0.06(+0.44%) |
Sep 09, 2004 | 14.78 | 14.78 | 14.68 | 14.71 | 87,250 | -0.01(-0.04%) |
Sep 08, 2004 | 14.78 | 14.83 | 14.70 | 14.72 | 401,849 | -0.06(-0.39%) |
Sep 07, 2004 | 14.65 | 14.80 | 14.65 | 14.78 | 183,954 | +0.15(+1.06%) |
Sep 03, 2004 | 14.67 | 14.70 | 14.62 | 14.62 | 230,292 | +0.00(+0.00%) |
Sep 02, 2004 | 14.51 | 14.63 | 14.49 | 14.62 | 395,185 | +0.13(+0.90%) |