Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.62 | 19.01 | 18.57 | 18.89 | 117,109 | +0.28(+1.49%) |
Nov 29, 2004 | 18.49 | 18.64 | 17.82 | 18.62 | 147,639 | +0.17(+0.91%) |
Nov 26, 2004 | 18.55 | 18.78 | 18.40 | 18.45 | 15,384 | -0.20(-1.08%) |
Nov 24, 2004 | 18.77 | 18.78 | 18.40 | 18.65 | 51,280 | +0.05(+0.27%) |
Nov 23, 2004 | 18.93 | 18.93 | 18.30 | 18.60 | 70,599 | +0.12(+0.64%) |
Nov 22, 2004 | 18.28 | 18.82 | 17.94 | 18.48 | 62,967 | +0.38(+2.08%) |
Nov 19, 2004 | 18.86 | 18.95 | 18.03 | 18.10 | 63,205 | -0.47(-2.53%) |
Nov 18, 2004 | 18.91 | 18.91 | 18.28 | 18.57 | 36,969 | -0.29(-1.51%) |
Nov 17, 2004 | 18.37 | 19.10 | 18.24 | 18.86 | 121,879 | +0.83(+4.60%) |
Nov 16, 2004 | 19.07 | 19.13 | 17.06 | 18.03 | 182,223 | -0.91(-4.83%) |
Nov 15, 2004 | 19.07 | 19.07 | 18.87 | 18.94 | 100,055 | -0.03(-0.18%) |
Nov 12, 2004 | 19.14 | 19.25 | 18.82 | 18.98 | 121,522 | +0.15(+0.80%) |
Nov 11, 2004 | 18.61 | 19.06 | 18.61 | 18.82 | 55,454 | +0.10(+0.54%) |
Nov 10, 2004 | 19.04 | 19.07 | 18.43 | 18.72 | 220,146 | +0.25(+1.36%) |
Nov 09, 2004 | 18.45 | 18.77 | 18.35 | 18.47 | 175,664 | +0.18(+0.96%) |
Nov 08, 2004 | 18.25 | 18.86 | 17.94 | 18.30 | 193,075 | +0.35(+1.96%) |
Nov 05, 2004 | 17.68 | 18.30 | 17.19 | 17.94 | 143,465 | +0.63(+3.63%) |
Nov 04, 2004 | 17.35 | 17.36 | 17.06 | 17.32 | 64,875 | +0.11(+0.63%) |
Nov 03, 2004 | 17.79 | 17.79 | 17.03 | 17.21 | 59,985 | +0.15(+0.89%) |
Nov 02, 2004 | 17.21 | 17.21 | 16.48 | 17.06 | 68,810 | +0.21(+1.27%) |
Nov 01, 2004 | 17.94 | 18.04 | 16.64 | 16.84 | 187,947 | -0.69(-3.95%) |
Oct 29, 2004 | 16.82 | 17.53 | 15.93 | 17.53 | 301,241 | +1.39(+8.62%) |
Oct 28, 2004 | 16.19 | 16.27 | 15.94 | 16.14 | 24,328 | -0.01(-0.05%) |
Oct 27, 2004 | 15.73 | 16.22 | 15.73 | 16.15 | 25,997 | +0.32(+2.01%) |
Oct 26, 2004 | 16.14 | 16.14 | 15.73 | 15.83 | 31,841 | -0.08(-0.53%) |
Oct 25, 2004 | 16.54 | 16.54 | 15.72 | 15.92 | 27,905 | -0.16(-0.99%) |
Oct 22, 2004 | 15.93 | 16.35 | 15.81 | 16.07 | 24,089 | +0.22(+1.37%) |
Oct 21, 2004 | 15.93 | 16.10 | 15.72 | 15.86 | 25,401 | -0.03(-0.21%) |
Oct 20, 2004 | 16.28 | 16.50 | 15.78 | 15.89 | 28,859 | -0.35(-2.17%) |
Oct 19, 2004 | 16.75 | 16.75 | 15.85 | 16.24 | 40,189 | +0.03(+0.16%) |
Oct 18, 2004 | 16.23 | 16.67 | 15.73 | 16.22 | 39,116 | +0.38(+2.38%) |
Oct 15, 2004 | 15.92 | 16.19 | 15.75 | 15.84 | 41,262 | -0.08(-0.47%) |
Oct 14, 2004 | 16.23 | 16.28 | 15.81 | 15.92 | 40,070 | -0.02(-0.11%) |
Oct 13, 2004 | 15.83 | 16.27 | 15.81 | 15.93 | 59,508 | -0.04(-0.26%) |
Oct 12, 2004 | 16.33 | 16.33 | 15.93 | 15.97 | 40,308 | -0.02(-0.11%) |
Oct 11, 2004 | 16.02 | 16.25 | 15.94 | 15.99 | 36,134 | +0.01(+0.05%) |
Oct 08, 2004 | 16.43 | 16.43 | 15.55 | 15.98 | 87,534 | -0.15(-0.94%) |
Oct 07, 2004 | 16.42 | 16.52 | 15.87 | 16.13 | 91,111 | +0.18(+1.10%) |
Oct 06, 2004 | 16.45 | 16.46 | 15.66 | 15.96 | 72,626 | -0.13(-0.78%) |
Oct 05, 2004 | 16.04 | 16.34 | 15.50 | 16.08 | 104,349 | +0.43(+2.73%) |
Oct 04, 2004 | 17.82 | 17.86 | 15.31 | 15.66 | 374,225 | -1.93(-10.97%) |
Oct 01, 2004 | 15.63 | 17.73 | 15.24 | 17.58 | 358,841 | +2.57(+17.15%) |
Sep 30, 2004 | 15.19 | 15.30 | 14.86 | 15.01 | 19,319 | +0.08(+0.56%) |
Sep 29, 2004 | 15.43 | 15.46 | 14.66 | 14.93 | 40,308 | -0.12(-0.78%) |
Sep 28, 2004 | 15.25 | 15.43 | 14.47 | 15.04 | 75,608 | -0.51(-3.29%) |
Sep 27, 2004 | 15.06 | 15.88 | 14.10 | 15.55 | 201,423 | +0.87(+5.94%) |
Sep 24, 2004 | 14.05 | 15.02 | 13.55 | 14.68 | 50,803 | +0.54(+3.79%) |
Sep 23, 2004 | 13.34 | 14.18 | 13.29 | 14.15 | 41,858 | +0.52(+3.82%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.00 | 13.63 | 82,644 | -0.05(-0.37%) |
Sep 21, 2004 | 14.34 | 14.34 | 13.16 | 13.68 | 92,304 | -0.83(-5.72%) |
Sep 20, 2004 | 15.06 | 15.06 | 14.02 | 14.51 | 51,757 | +0.00(+0.00%) |
Sep 17, 2004 | 14.27 | 14.51 | 14.21 | 14.51 | 31,125 | +0.20(+1.41%) |
Sep 16, 2004 | 14.85 | 15.08 | 14.03 | 14.31 | 33,630 | -0.73(-4.85%) |
Sep 15, 2004 | 14.92 | 15.22 | 14.58 | 15.03 | 44,840 | -0.06(-0.39%) |
Sep 14, 2004 | 15.08 | 15.22 | 14.88 | 15.09 | 95,524 | +0.02(+0.11%) |
Sep 13, 2004 | 14.67 | 15.15 | 13.74 | 15.08 | 108,761 | +0.00(+0.00%) |
Sep 10, 2004 | 15.78 | 15.99 | 14.67 | 15.08 | 82,883 | -0.57(-3.64%) |
Sep 09, 2004 | 15.83 | 15.84 | 15.11 | 15.65 | 160,876 | -0.20(-1.27%) |
Sep 08, 2004 | 14.40 | 16.18 | 14.40 | 15.85 | 370,088 | +1.32(+9.06%) |
Sep 07, 2004 | 14.01 | 14.66 | 14.01 | 14.53 | 116,871 | +0.24(+1.70%) |
Sep 03, 2004 | 14.03 | 14.46 | 13.76 | 14.29 | 39,116 | +0.11(+0.77%) |
Sep 02, 2004 | 14.43 | 14.43 | 13.88 | 14.18 | 32,676 | +0.00(+0.00%) |