Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.58 | 17.69 | 17.30 | 17.45 | 133,038 | -0.29(-1.62%) |
Nov 29, 2004 | 17.30 | 17.88 | 17.28 | 17.74 | 136,548 | +0.17(+0.96%) |
Nov 26, 2004 | 17.14 | 17.63 | 17.14 | 17.57 | 28,784 | +0.30(+1.75%) |
Nov 24, 2004 | 17.07 | 17.49 | 16.85 | 17.27 | 46,686 | +0.17(+1.00%) |
Nov 23, 2004 | 16.53 | 17.18 | 16.53 | 17.10 | 101,095 | +0.44(+2.65%) |
Nov 22, 2004 | 16.24 | 16.66 | 15.92 | 16.65 | 112,679 | -0.05(-0.29%) |
Nov 19, 2004 | 16.33 | 16.79 | 16.29 | 16.70 | 115,838 | -0.02(-0.10%) |
Nov 18, 2004 | 16.54 | 16.77 | 16.53 | 16.72 | 46,335 | +0.09(+0.53%) |
Nov 17, 2004 | 16.67 | 16.78 | 16.50 | 16.63 | 67,396 | +0.05(+0.31%) |
Nov 16, 2004 | 16.06 | 16.66 | 16.06 | 16.58 | 98,989 | +0.48(+3.01%) |
Nov 15, 2004 | 15.96 | 16.25 | 15.88 | 16.10 | 150,940 | +0.00(+0.00%) |
Nov 12, 2004 | 16.03 | 16.20 | 16.03 | 16.10 | 93,021 | +0.00(+0.00%) |
Nov 11, 2004 | 16.31 | 16.31 | 16.01 | 16.10 | 240,452 | -0.29(-1.79%) |
Nov 10, 2004 | 16.42 | 16.53 | 16.12 | 16.39 | 220,092 | +0.01(+0.03%) |
Nov 09, 2004 | 16.43 | 16.43 | 16.15 | 16.38 | 112,679 | +0.04(+0.24%) |
Nov 08, 2004 | 16.10 | 16.43 | 16.10 | 16.34 | 459,843 | +0.15(+0.93%) |
Nov 05, 2004 | 15.91 | 16.42 | 15.55 | 16.19 | 134,442 | +0.04(+0.23%) |
Nov 04, 2004 | 15.49 | 16.16 | 15.26 | 16.16 | 188,851 | +0.78(+5.08%) |
Nov 03, 2004 | 16.07 | 16.07 | 15.17 | 15.38 | 193,414 | -0.54(-3.37%) |
Nov 02, 2004 | 15.38 | 16.12 | 15.38 | 15.91 | 71,960 | +0.09(+0.58%) |
Nov 01, 2004 | 15.38 | 15.82 | 15.21 | 15.82 | 56,866 | +0.35(+2.26%) |
Oct 29, 2004 | 15.47 | 15.51 | 15.28 | 15.47 | 29,837 | +0.12(+0.77%) |
Oct 28, 2004 | 15.39 | 15.47 | 15.32 | 15.35 | 34,751 | -0.15(-0.94%) |
Oct 27, 2004 | 15.24 | 15.50 | 15.15 | 15.50 | 541,983 | +0.11(+0.74%) |
Oct 26, 2004 | 15.26 | 15.49 | 14.87 | 15.38 | 91,266 | +0.14(+0.93%) |
Oct 25, 2004 | 14.61 | 15.25 | 14.50 | 15.24 | 62,482 | +0.66(+4.53%) |
Oct 22, 2004 | 15.22 | 15.34 | 14.51 | 14.58 | 99,340 | -0.66(-4.32%) |
Oct 21, 2004 | 15.11 | 15.31 | 15.09 | 15.24 | 49,845 | +0.09(+0.60%) |
Oct 20, 2004 | 14.39 | 15.29 | 14.39 | 15.15 | 80,384 | +0.49(+3.34%) |
Oct 19, 2004 | 14.83 | 14.86 | 14.40 | 14.66 | 52,653 | +0.06(+0.39%) |
Oct 18, 2004 | 14.74 | 14.74 | 14.46 | 14.60 | 16,147 | -0.18(-1.20%) |
Oct 15, 2004 | 14.36 | 14.82 | 14.36 | 14.78 | 31,241 | +0.36(+2.49%) |
Oct 14, 2004 | 14.76 | 14.78 | 14.42 | 14.42 | 14,743 | -0.18(-1.23%) |
Oct 13, 2004 | 14.76 | 14.83 | 14.60 | 14.60 | 64,588 | -0.20(-1.35%) |
Oct 12, 2004 | 14.70 | 14.96 | 14.39 | 14.80 | 54,408 | +0.17(+1.13%) |
Oct 11, 2004 | 14.28 | 14.71 | 14.28 | 14.63 | 120,401 | +0.32(+2.25%) |
Oct 08, 2004 | 14.47 | 14.78 | 14.31 | 14.31 | 36,506 | -0.18(-1.22%) |
Oct 07, 2004 | 14.48 | 14.81 | 14.42 | 14.49 | 60,376 | -0.32(-2.19%) |
Oct 06, 2004 | 14.76 | 14.81 | 14.53 | 14.81 | 37,559 | +0.08(+0.52%) |
Oct 05, 2004 | 14.63 | 14.81 | 14.61 | 14.73 | 23,518 | -0.01(-0.06%) |
Oct 04, 2004 | 14.51 | 14.81 | 14.51 | 14.74 | 69,503 | -0.01(-0.06%) |
Oct 01, 2004 | 14.22 | 14.75 | 14.22 | 14.75 | 48,090 | +0.51(+3.56%) |
Sep 30, 2004 | 14.39 | 14.44 | 14.22 | 14.24 | 123,911 | -0.15(-1.07%) |
Sep 29, 2004 | 14.47 | 14.56 | 14.40 | 14.40 | 21,412 | -0.18(-1.25%) |
Sep 28, 2004 | 14.59 | 14.68 | 14.47 | 14.58 | 48,441 | -0.01(-0.06%) |
Sep 27, 2004 | 14.69 | 14.85 | 14.44 | 14.59 | 90,915 | -0.14(-0.97%) |
Sep 24, 2004 | 14.81 | 14.85 | 14.71 | 14.73 | 27,028 | -0.11(-0.71%) |
Sep 23, 2004 | 14.65 | 14.89 | 14.53 | 14.84 | 31,592 | +0.08(+0.56%) |
Sep 22, 2004 | 14.90 | 14.99 | 14.53 | 14.75 | 71,258 | -0.15(-1.03%) |
Sep 21, 2004 | 14.81 | 15.06 | 14.66 | 14.91 | 57,217 | +0.11(+0.73%) |
Sep 20, 2004 | 14.88 | 14.98 | 14.79 | 14.80 | 66,694 | -0.11(-0.76%) |
Sep 17, 2004 | 15.24 | 15.31 | 14.85 | 14.91 | 89,862 | -0.25(-1.65%) |
Sep 16, 2004 | 15.06 | 15.31 | 15.04 | 15.16 | 78,980 | -0.04(-0.24%) |
Sep 15, 2004 | 15.13 | 15.20 | 15.04 | 15.20 | 127,071 | -0.01(-0.06%) |
Sep 14, 2004 | 14.83 | 15.21 | 14.83 | 15.21 | 111,977 | +0.31(+2.08%) |
Sep 13, 2004 | 14.72 | 15.04 | 14.70 | 14.90 | 59,674 | +0.05(+0.36%) |
Sep 10, 2004 | 14.73 | 14.97 | 14.73 | 14.85 | 45,570 | +0.05(+0.33%) |
Sep 09, 2004 | 14.60 | 14.96 | 14.39 | 14.80 | 45,984 | +0.36(+2.51%) |
Sep 08, 2004 | 14.50 | 14.64 | 14.13 | 14.43 | 76,011 | +0.03(+0.22%) |
Sep 07, 2004 | 14.12 | 14.53 | 14.05 | 14.40 | 59,990 | +0.06(+0.44%) |
Sep 03, 2004 | 14.40 | 14.49 | 14.14 | 14.34 | 43,878 | -0.05(-0.38%) |
Sep 02, 2004 | 14.15 | 14.39 | 14.06 | 14.39 | 28,082 | +0.25(+1.77%) |