Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.21 | 15.30 | 15.10 | 15.28 | 18,257 | -0.08(-0.51%) |
Nov 29, 2004 | 15.06 | 15.36 | 15.01 | 15.36 | 26,556 | +0.35(+2.33%) |
Nov 26, 2004 | 15.12 | 15.13 | 14.99 | 15.01 | 17,261 | -0.21(-1.35%) |
Nov 24, 2004 | 15.15 | 15.36 | 15.10 | 15.21 | 34,191 | -0.16(-1.06%) |
Nov 23, 2004 | 15.01 | 15.38 | 14.88 | 15.38 | 21,743 | +0.13(+0.87%) |
Nov 22, 2004 | 14.97 | 15.24 | 14.94 | 15.24 | 11,950 | +0.36(+2.43%) |
Nov 19, 2004 | 14.95 | 15.15 | 14.85 | 14.88 | 19,751 | -0.16(-1.04%) |
Nov 18, 2004 | 15.09 | 15.16 | 15.01 | 15.04 | 50,457 | -0.29(-1.89%) |
Nov 17, 2004 | 15.60 | 15.61 | 15.33 | 15.33 | 47,967 | -0.11(-0.70%) |
Nov 16, 2004 | 15.50 | 15.53 | 15.35 | 15.44 | 10,788 | -0.15(-0.97%) |
Nov 15, 2004 | 15.56 | 15.59 | 15.33 | 15.59 | 20,747 | +0.07(+0.47%) |
Nov 12, 2004 | 15.54 | 15.66 | 15.24 | 15.51 | 40,664 | +0.14(+0.90%) |
Nov 11, 2004 | 15.23 | 15.51 | 15.23 | 15.38 | 15,933 | -0.01(-0.04%) |
Nov 10, 2004 | 15.01 | 15.41 | 15.01 | 15.38 | 12,448 | +0.32(+2.12%) |
Nov 09, 2004 | 14.92 | 15.12 | 14.81 | 15.06 | 15,933 | +0.14(+0.97%) |
Nov 08, 2004 | 15.03 | 15.03 | 14.86 | 14.92 | 4,315 | +0.05(+0.32%) |
Nov 05, 2004 | 15.09 | 15.18 | 14.68 | 14.87 | 49,627 | -0.28(-1.87%) |
Nov 04, 2004 | 14.91 | 15.15 | 14.91 | 15.15 | 59,586 | +0.15(+1.00%) |
Nov 03, 2004 | 14.69 | 15.06 | 14.69 | 15.00 | 48,631 | +0.33(+2.26%) |
Nov 02, 2004 | 14.69 | 14.74 | 14.58 | 14.67 | 3,817 | +0.07(+0.45%) |
Nov 01, 2004 | 14.55 | 14.62 | 14.29 | 14.60 | 34,025 | +0.24(+1.68%) |
Oct 29, 2004 | 14.22 | 14.50 | 14.14 | 14.36 | 24,730 | +0.11(+0.76%) |
Oct 28, 2004 | 14.30 | 14.40 | 14.03 | 14.25 | 22,407 | -0.19(-1.29%) |
Oct 27, 2004 | 14.31 | 14.77 | 14.16 | 14.44 | 34,025 | -0.13(-0.87%) |
Oct 26, 2004 | 14.42 | 14.61 | 14.40 | 14.57 | 33,527 | -0.01(-0.08%) |
Oct 25, 2004 | 14.15 | 14.59 | 14.03 | 14.58 | 24,232 | +0.57(+4.09%) |
Oct 22, 2004 | 14.58 | 14.62 | 14.01 | 14.01 | 9,128 | -0.51(-3.53%) |
Oct 21, 2004 | 14.33 | 14.55 | 14.30 | 14.52 | 23,071 | +0.09(+0.63%) |
Oct 20, 2004 | 14.45 | 14.45 | 14.21 | 14.43 | 11,452 | +0.06(+0.42%) |
Oct 19, 2004 | 14.67 | 14.75 | 14.32 | 14.37 | 35,685 | -0.23(-1.57%) |
Oct 18, 2004 | 14.40 | 14.60 | 14.40 | 14.60 | 2,157 | +0.14(+1.00%) |
Oct 15, 2004 | 14.45 | 14.65 | 14.28 | 14.45 | 17,593 | +0.29(+2.04%) |
Oct 14, 2004 | 14.41 | 14.52 | 14.16 | 14.16 | 17,925 | -0.14(-1.01%) |
Oct 13, 2004 | 14.59 | 14.77 | 14.22 | 14.31 | 20,083 | -0.48(-3.26%) |
Oct 12, 2004 | 14.35 | 14.79 | 14.30 | 14.79 | 6,473 | +0.34(+2.38%) |
Oct 11, 2004 | 14.29 | 14.45 | 14.22 | 14.45 | 4,647 | +0.19(+1.31%) |
Oct 08, 2004 | 14.52 | 14.62 | 14.26 | 14.26 | 8,962 | -0.49(-3.31%) |
Oct 07, 2004 | 14.82 | 14.82 | 14.56 | 14.75 | 24,232 | -0.12(-0.81%) |
Oct 06, 2004 | 14.68 | 14.87 | 14.68 | 14.87 | 7,137 | +0.27(+1.86%) |
Oct 05, 2004 | 14.76 | 14.76 | 14.60 | 14.60 | 4,647 | -0.10(-0.66%) |
Oct 04, 2004 | 14.87 | 14.87 | 14.59 | 14.69 | 11,120 | +0.07(+0.45%) |
Oct 01, 2004 | 14.67 | 15.10 | 14.30 | 14.63 | 22,407 | +0.01(+0.08%) |
Sep 30, 2004 | 14.28 | 14.62 | 14.28 | 14.62 | 14,772 | +0.11(+0.79%) |
Sep 29, 2004 | 14.42 | 14.51 | 14.30 | 14.50 | 17,427 | +0.11(+0.80%) |
Sep 28, 2004 | 14.32 | 14.41 | 14.16 | 14.39 | 41,162 | +0.22(+1.57%) |
Sep 27, 2004 | 14.20 | 14.32 | 14.16 | 14.16 | 9,958 | -0.14(-1.01%) |
Sep 24, 2004 | 14.22 | 14.33 | 14.17 | 14.31 | 38,507 | +0.04(+0.30%) |
Sep 23, 2004 | 14.24 | 14.34 | 14.24 | 14.27 | 4,813 | -0.01(-0.08%) |
Sep 22, 2004 | 14.48 | 14.48 | 14.25 | 14.28 | 24,398 | -0.30(-2.03%) |
Sep 21, 2004 | 14.44 | 14.62 | 14.35 | 14.57 | 49,129 | +0.13(+0.88%) |
Sep 20, 2004 | 14.80 | 14.82 | 14.43 | 14.45 | 37,345 | -0.40(-2.72%) |
Sep 17, 2004 | 15.11 | 15.36 | 14.84 | 14.85 | 79,835 | -0.31(-2.07%) |
Sep 16, 2004 | 14.85 | 15.21 | 14.85 | 15.16 | 39,170 | +0.16(+1.08%) |
Sep 15, 2004 | 14.82 | 15.00 | 14.82 | 15.00 | 42,656 | +0.17(+1.18%) |
Sep 14, 2004 | 14.76 | 14.93 | 14.76 | 14.83 | 31,038 | +0.00(+0.00%) |
Sep 13, 2004 | 14.71 | 14.85 | 14.67 | 14.83 | 37,345 | +0.04(+0.29%) |
Sep 10, 2004 | 14.39 | 14.79 | 14.38 | 14.79 | 37,843 | +0.28(+1.91%) |
Sep 09, 2004 | 14.18 | 14.52 | 14.18 | 14.51 | 21,411 | +0.46(+3.30%) |
Sep 08, 2004 | 14.26 | 14.31 | 14.04 | 14.04 | 18,423 | -0.27(-1.85%) |
Sep 07, 2004 | 14.00 | 14.46 | 13.88 | 14.31 | 34,805 | +0.57(+4.12%) |
Sep 03, 2004 | 13.60 | 14.22 | 13.60 | 13.74 | 14,108 | -0.42(-2.94%) |
Sep 02, 2004 | 13.86 | 14.18 | 13.63 | 14.16 | 20,747 | +0.44(+3.21%) |