Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.45 | 16.57 | 16.32 | 16.54 | 62,832 | +0.18(+1.12%) |
Nov 29, 2004 | 15.50 | 16.35 | 15.50 | 16.35 | 82,734 | +0.91(+5.91%) |
Nov 26, 2004 | 15.38 | 15.44 | 15.38 | 15.44 | 11,842 | +0.09(+0.59%) |
Nov 24, 2004 | 15.20 | 15.41 | 15.18 | 15.35 | 11,678 | +0.18(+1.20%) |
Nov 23, 2004 | 15.07 | 15.19 | 15.01 | 15.17 | 32,567 | +0.10(+0.65%) |
Nov 22, 2004 | 15.44 | 15.69 | 14.97 | 15.07 | 64,477 | -0.38(-2.44%) |
Nov 19, 2004 | 15.35 | 15.52 | 15.31 | 15.45 | 27,468 | +0.12(+0.79%) |
Nov 18, 2004 | 15.75 | 15.75 | 15.32 | 15.33 | 26,810 | -0.33(-2.10%) |
Nov 17, 2004 | 15.81 | 15.86 | 15.59 | 15.66 | 24,507 | -0.12(-0.73%) |
Nov 16, 2004 | 16.05 | 16.06 | 15.76 | 15.77 | 25,494 | -0.16(-0.99%) |
Nov 15, 2004 | 16.20 | 16.21 | 15.87 | 15.93 | 17,106 | -0.43(-2.60%) |
Nov 12, 2004 | 16.25 | 16.73 | 16.25 | 16.35 | 23,849 | +0.15(+0.94%) |
Nov 11, 2004 | 15.84 | 16.20 | 15.75 | 16.20 | 23,520 | +0.30(+1.87%) |
Nov 10, 2004 | 15.75 | 16.04 | 15.69 | 15.90 | 31,909 | +0.33(+2.15%) |
Nov 09, 2004 | 15.14 | 15.75 | 15.14 | 15.57 | 23,192 | +0.43(+2.85%) |
Nov 08, 2004 | 15.14 | 15.14 | 15.07 | 15.14 | 4,769 | +0.03(+0.20%) |
Nov 05, 2004 | 15.11 | 15.29 | 14.99 | 15.11 | 68,424 | +0.09(+0.61%) |
Nov 04, 2004 | 14.29 | 15.02 | 14.29 | 15.02 | 22,369 | +0.76(+5.33%) |
Nov 03, 2004 | 13.68 | 14.26 | 13.68 | 14.26 | 42,929 | +0.59(+4.31%) |
Nov 02, 2004 | 13.74 | 13.80 | 13.66 | 13.67 | 43,423 | -0.01(-0.09%) |
Nov 01, 2004 | 13.67 | 13.86 | 13.65 | 13.68 | 52,798 | +0.01(+0.04%) |
Oct 29, 2004 | 13.86 | 13.96 | 13.65 | 13.67 | 31,251 | -0.09(-0.66%) |
Oct 28, 2004 | 13.95 | 13.98 | 13.56 | 13.76 | 209,879 | -0.14(-1.01%) |
Oct 27, 2004 | 14.01 | 14.10 | 13.90 | 13.90 | 37,173 | -0.23(-1.63%) |
Oct 26, 2004 | 14.52 | 14.52 | 14.04 | 14.14 | 47,864 | -0.44(-3.04%) |
Oct 25, 2004 | 14.66 | 14.66 | 14.40 | 14.58 | 25,823 | -0.09(-0.58%) |
Oct 22, 2004 | 15.32 | 15.32 | 14.64 | 14.66 | 25,659 | -0.57(-3.71%) |
Oct 21, 2004 | 14.68 | 16.14 | 14.68 | 15.23 | 105,268 | +0.61(+4.16%) |
Oct 20, 2004 | 14.54 | 14.62 | 14.50 | 14.62 | 15,625 | +0.09(+0.59%) |
Oct 19, 2004 | 14.47 | 14.59 | 14.41 | 14.54 | 10,855 | +0.15(+1.06%) |
Oct 18, 2004 | 14.33 | 14.50 | 14.32 | 14.38 | 76,319 | +0.21(+1.46%) |
Oct 15, 2004 | 14.04 | 14.18 | 14.01 | 14.18 | 35,363 | +0.10(+0.73%) |
Oct 14, 2004 | 14.14 | 14.19 | 14.00 | 14.07 | 24,014 | -0.10(-0.73%) |
Oct 13, 2004 | 14.21 | 14.21 | 14.02 | 14.18 | 22,369 | +0.04(+0.30%) |
Oct 12, 2004 | 14.20 | 14.32 | 14.03 | 14.14 | 21,053 | -0.09(-0.64%) |
Oct 11, 2004 | 14.14 | 14.23 | 14.08 | 14.23 | 12,994 | +0.14(+0.99%) |
Oct 08, 2004 | 14.46 | 14.46 | 14.09 | 14.09 | 25,823 | -0.44(-3.01%) |
Oct 07, 2004 | 14.55 | 14.59 | 14.51 | 14.52 | 26,152 | -0.07(-0.46%) |
Oct 06, 2004 | 14.59 | 14.65 | 14.57 | 14.59 | 60,858 | +0.01(+0.04%) |
Oct 05, 2004 | 14.68 | 14.68 | 14.50 | 14.59 | 22,863 | -0.10(-0.66%) |
Oct 04, 2004 | 14.65 | 14.78 | 14.41 | 14.68 | 76,648 | +0.04(+0.25%) |
Oct 01, 2004 | 14.35 | 14.65 | 14.35 | 14.65 | 205,603 | +0.30(+2.08%) |
Sep 30, 2004 | 14.36 | 14.38 | 14.26 | 14.35 | 136,520 | +0.03(+0.21%) |
Sep 29, 2004 | 14.26 | 14.37 | 14.20 | 14.32 | 206,754 | +0.06(+0.43%) |
Sep 28, 2004 | 14.29 | 14.29 | 14.14 | 14.26 | 11,513 | -0.09(-0.64%) |
Sep 27, 2004 | 14.58 | 14.59 | 14.26 | 14.35 | 13,323 | -0.18(-1.21%) |
Sep 24, 2004 | 14.51 | 14.54 | 14.41 | 14.52 | 9,704 | +0.02(+0.13%) |
Sep 23, 2004 | 14.59 | 14.74 | 14.48 | 14.51 | 38,982 | -0.03(-0.21%) |
Sep 22, 2004 | 14.54 | 14.63 | 14.41 | 14.54 | 29,277 | -0.06(-0.42%) |
Sep 21, 2004 | 14.41 | 14.60 | 14.41 | 14.60 | 33,225 | +0.16(+1.09%) |
Sep 20, 2004 | 14.59 | 14.74 | 14.44 | 14.44 | 13,816 | -0.18(-1.25%) |
Sep 17, 2004 | 14.38 | 14.77 | 14.32 | 14.62 | 84,543 | +0.21(+1.48%) |
Sep 16, 2004 | 14.63 | 14.96 | 14.41 | 14.41 | 93,590 | -0.28(-1.90%) |
Sep 15, 2004 | 13.53 | 14.71 | 13.53 | 14.69 | 95,564 | +1.13(+8.34%) |
Sep 14, 2004 | 13.51 | 13.56 | 13.44 | 13.56 | 36,515 | -0.01(-0.09%) |
Sep 13, 2004 | 13.45 | 13.63 | 13.41 | 13.57 | 23,520 | +0.12(+0.90%) |
Sep 10, 2004 | 13.44 | 13.58 | 13.25 | 13.45 | 32,238 | -0.05(-0.36%) |
Sep 09, 2004 | 12.83 | 13.55 | 12.83 | 13.50 | 46,219 | +0.67(+5.26%) |
Sep 08, 2004 | 12.71 | 12.93 | 12.71 | 12.82 | 31,416 | +0.01(+0.09%) |
Sep 07, 2004 | 12.68 | 12.83 | 12.68 | 12.81 | 12,336 | +0.19(+1.54%) |
Sep 03, 2004 | 12.52 | 12.71 | 12.52 | 12.62 | 15,132 | +0.13(+1.07%) |
Sep 02, 2004 | 12.63 | 12.63 | 12.43 | 12.48 | 12,336 | -0.10(-0.77%) |