Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.67 | 17.83 | 17.64 | 17.74 | 150,302 | +0.03(+0.15%) |
Nov 29, 2004 | 17.89 | 17.99 | 17.60 | 17.72 | 140,200 | +0.08(+0.46%) |
Nov 26, 2004 | 17.81 | 17.82 | 17.63 | 17.63 | 22,292 | +0.01(+0.07%) |
Nov 24, 2004 | 17.60 | 17.88 | 17.60 | 17.62 | 98,053 | -0.14(-0.80%) |
Nov 23, 2004 | 17.69 | 17.89 | 17.35 | 17.77 | 148,734 | +0.16(+0.91%) |
Nov 22, 2004 | 16.84 | 17.63 | 16.83 | 17.60 | 139,852 | +0.65(+3.86%) |
Nov 19, 2004 | 17.02 | 17.24 | 16.92 | 16.95 | 185,134 | -0.13(-0.76%) |
Nov 18, 2004 | 17.19 | 17.21 | 16.90 | 17.08 | 175,207 | -0.11(-0.62%) |
Nov 17, 2004 | 17.13 | 17.30 | 17.08 | 17.19 | 134,453 | +0.33(+1.93%) |
Nov 16, 2004 | 17.03 | 17.06 | 16.85 | 16.86 | 116,514 | -0.09(-0.52%) |
Nov 15, 2004 | 17.21 | 17.21 | 16.81 | 16.95 | 180,954 | -0.21(-1.25%) |
Nov 12, 2004 | 17.10 | 17.16 | 16.80 | 17.16 | 376,364 | +0.17(+0.99%) |
Nov 11, 2004 | 16.43 | 17.00 | 16.39 | 17.00 | 303,739 | +0.57(+3.47%) |
Nov 10, 2004 | 16.16 | 16.56 | 16.16 | 16.43 | 283,013 | +0.12(+0.73%) |
Nov 09, 2004 | 16.12 | 16.46 | 15.96 | 16.31 | 270,822 | +0.20(+1.24%) |
Nov 08, 2004 | 16.16 | 16.17 | 15.85 | 16.11 | 541,993 | +0.02(+0.11%) |
Nov 05, 2004 | 16.13 | 16.17 | 15.69 | 16.09 | 512,037 | +0.25(+1.57%) |
Nov 04, 2004 | 16.00 | 16.00 | 15.78 | 15.84 | 292,592 | -0.10(-0.65%) |
Nov 03, 2004 | 15.64 | 16.13 | 15.61 | 15.94 | 267,165 | +0.50(+3.22%) |
Nov 02, 2004 | 15.56 | 15.59 | 15.27 | 15.45 | 324,986 | -0.29(-1.82%) |
Nov 01, 2004 | 15.79 | 15.79 | 15.48 | 15.73 | 241,389 | -0.03(-0.17%) |
Oct 29, 2004 | 16.02 | 16.08 | 15.23 | 15.76 | 450,906 | -0.38(-2.32%) |
Oct 28, 2004 | 16.03 | 16.15 | 15.90 | 16.13 | 370,095 | -0.07(-0.43%) |
Oct 27, 2004 | 16.49 | 16.49 | 15.32 | 16.20 | 1,446,244 | -1.10(-6.34%) |
Oct 26, 2004 | 16.77 | 17.49 | 16.31 | 17.30 | 868,896 | +0.56(+3.37%) |
Oct 25, 2004 | 16.64 | 16.74 | 16.43 | 16.74 | 186,876 | +0.01(+0.05%) |
Oct 22, 2004 | 16.80 | 16.94 | 16.64 | 16.73 | 258,282 | -0.17(-1.02%) |
Oct 21, 2004 | 16.98 | 16.98 | 16.75 | 16.90 | 321,155 | +0.04(+0.23%) |
Oct 20, 2004 | 16.81 | 16.96 | 16.71 | 16.86 | 199,764 | +0.06(+0.34%) |
Oct 19, 2004 | 16.92 | 17.12 | 16.69 | 16.80 | 361,386 | -0.04(-0.23%) |
Oct 18, 2004 | 16.46 | 16.84 | 16.30 | 16.84 | 227,978 | +0.47(+2.85%) |
Oct 15, 2004 | 16.31 | 16.46 | 16.09 | 16.38 | 307,919 | -0.01(-0.05%) |
Oct 14, 2004 | 15.98 | 16.48 | 15.66 | 16.38 | 588,843 | +0.10(+0.64%) |
Oct 13, 2004 | 16.48 | 16.71 | 16.27 | 16.28 | 797,663 | -0.09(-0.56%) |
Oct 12, 2004 | 16.27 | 16.47 | 16.02 | 16.37 | 106,239 | +0.11(+0.68%) |
Oct 11, 2004 | 16.04 | 16.34 | 16.04 | 16.26 | 161,100 | +0.11(+0.66%) |
Oct 08, 2004 | 16.18 | 16.42 | 16.05 | 16.15 | 168,240 | -0.16(-0.96%) |
Oct 07, 2004 | 16.46 | 16.46 | 16.08 | 16.31 | 167,718 | -0.15(-0.91%) |
Oct 06, 2004 | 16.25 | 16.46 | 16.16 | 16.46 | 222,579 | +0.33(+2.04%) |
Oct 05, 2004 | 15.93 | 16.21 | 15.93 | 16.13 | 241,040 | +0.05(+0.31%) |
Oct 04, 2004 | 15.89 | 16.22 | 15.83 | 16.08 | 387,685 | +0.32(+2.04%) |
Oct 01, 2004 | 15.37 | 15.87 | 15.25 | 15.76 | 369,224 | +0.44(+2.87%) |
Sep 30, 2004 | 14.83 | 15.35 | 14.79 | 15.32 | 250,619 | +0.38(+2.56%) |
Sep 29, 2004 | 14.79 | 15.07 | 14.76 | 14.94 | 217,877 | +0.16(+1.06%) |
Sep 28, 2004 | 14.45 | 14.93 | 14.36 | 14.78 | 176,948 | +0.29(+2.01%) |
Sep 27, 2004 | 14.81 | 14.81 | 14.38 | 14.49 | 159,358 | -0.24(-1.64%) |
Sep 24, 2004 | 14.77 | 14.79 | 14.35 | 14.73 | 93,002 | +0.29(+1.99%) |
Sep 23, 2004 | 14.36 | 14.77 | 14.35 | 14.44 | 121,739 | +0.07(+0.51%) |
Sep 22, 2004 | 14.62 | 14.93 | 14.36 | 14.37 | 128,357 | -0.46(-3.12%) |
Sep 21, 2004 | 14.79 | 14.93 | 14.59 | 14.83 | 258,108 | +0.13(+0.86%) |
Sep 20, 2004 | 14.35 | 14.72 | 14.35 | 14.71 | 227,978 | +0.28(+1.94%) |
Sep 17, 2004 | 14.55 | 14.83 | 14.22 | 14.43 | 192,797 | -0.02(-0.11%) |
Sep 16, 2004 | 14.27 | 14.50 | 14.22 | 14.44 | 145,425 | +0.08(+0.53%) |
Sep 15, 2004 | 14.22 | 14.50 | 14.22 | 14.37 | 227,456 | +0.07(+0.51%) |
Sep 14, 2004 | 14.42 | 14.48 | 14.22 | 14.29 | 182,522 | -0.06(-0.43%) |
Sep 13, 2004 | 14.45 | 14.73 | 14.30 | 14.35 | 117,385 | -0.23(-1.58%) |
Sep 10, 2004 | 14.55 | 14.70 | 14.47 | 14.58 | 99,969 | +0.11(+0.79%) |
Sep 09, 2004 | 14.63 | 14.64 | 14.41 | 14.47 | 241,563 | -0.04(-0.26%) |
Sep 08, 2004 | 14.41 | 14.74 | 14.39 | 14.51 | 149,605 | +0.14(+0.96%) |
Sep 07, 2004 | 14.22 | 14.57 | 14.19 | 14.37 | 197,325 | +0.23(+1.60%) |
Sep 03, 2004 | 14.43 | 14.43 | 14.02 | 14.14 | 94,570 | -0.23(-1.60%) |
Sep 02, 2004 | 13.96 | 14.43 | 13.91 | 14.37 | 119,823 | +0.33(+2.34%) |