Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.12 | 15.12 | 14.99 | 15.00 | 171,031 | -0.08(-0.55%) |
Nov 29, 2004 | 15.18 | 15.18 | 14.97 | 15.09 | 152,669 | +0.01(+0.10%) |
Nov 26, 2004 | 15.12 | 15.13 | 15.07 | 15.07 | 70,044 | -0.03(-0.19%) |
Nov 24, 2004 | 15.01 | 15.10 | 15.01 | 15.10 | 108,807 | +0.09(+0.57%) |
Nov 23, 2004 | 15.07 | 15.07 | 14.91 | 15.02 | 99,966 | -0.02(-0.16%) |
Nov 22, 2004 | 15.00 | 15.06 | 14.95 | 15.04 | 130,228 | +0.04(+0.27%) |
Nov 19, 2004 | 15.19 | 15.19 | 14.97 | 15.00 | 126,148 | -0.16(-1.05%) |
Nov 18, 2004 | 15.18 | 15.21 | 15.13 | 15.16 | 160,150 | +0.06(+0.41%) |
Nov 17, 2004 | 15.03 | 15.20 | 15.03 | 15.10 | 62,904 | +0.10(+0.69%) |
Nov 16, 2004 | 15.07 | 15.07 | 14.98 | 14.99 | 149,269 | -0.07(-0.49%) |
Nov 15, 2004 | 15.12 | 15.12 | 15.00 | 15.07 | 198,232 | -0.04(-0.29%) |
Nov 12, 2004 | 15.00 | 15.11 | 14.95 | 15.11 | 414,486 | +0.11(+0.75%) |
Nov 11, 2004 | 14.82 | 15.03 | 14.82 | 15.00 | 120,707 | +0.13(+0.85%) |
Nov 10, 2004 | 14.79 | 14.93 | 14.79 | 14.87 | 125,468 | +0.09(+0.60%) |
Nov 09, 2004 | 14.79 | 14.89 | 14.78 | 14.78 | 58,143 | -0.04(-0.28%) |
Nov 08, 2004 | 14.85 | 14.85 | 14.77 | 14.83 | 103,366 | +0.01(+0.08%) |
Nov 05, 2004 | 14.80 | 14.84 | 14.73 | 14.81 | 219,314 | +0.06(+0.44%) |
Nov 04, 2004 | 14.41 | 14.77 | 14.40 | 14.75 | 168,650 | +0.37(+2.56%) |
Nov 03, 2004 | 14.41 | 14.46 | 14.33 | 14.38 | 134,308 | +0.19(+1.33%) |
Nov 02, 2004 | 14.21 | 14.34 | 14.19 | 14.19 | 115,267 | +0.02(+0.17%) |
Nov 01, 2004 | 14.18 | 14.23 | 14.12 | 14.17 | 86,025 | +0.04(+0.25%) |
Oct 29, 2004 | 14.19 | 14.22 | 14.13 | 14.13 | 52,703 | -0.06(-0.39%) |
Oct 28, 2004 | 14.06 | 14.23 | 14.06 | 14.19 | 123,767 | +0.06(+0.42%) |
Oct 27, 2004 | 14.03 | 14.13 | 13.89 | 14.13 | 230,874 | +0.10(+0.73%) |
Oct 26, 2004 | 13.84 | 14.03 | 13.73 | 14.03 | 1,533,498 | +0.20(+1.42%) |
Oct 25, 2004 | 13.93 | 13.93 | 13.80 | 13.83 | 515,813 | -0.11(-0.80%) |
Oct 22, 2004 | 14.07 | 14.12 | 13.94 | 13.94 | 60,523 | -0.13(-0.92%) |
Oct 21, 2004 | 14.03 | 14.11 | 13.98 | 14.07 | 131,588 | +0.04(+0.29%) |
Oct 20, 2004 | 13.97 | 14.03 | 13.92 | 14.03 | 124,448 | +0.06(+0.40%) |
Oct 19, 2004 | 14.09 | 14.10 | 13.97 | 13.98 | 228,834 | -0.10(-0.69%) |
Oct 18, 2004 | 14.00 | 14.07 | 13.93 | 14.07 | 145,189 | +0.08(+0.59%) |
Oct 15, 2004 | 13.98 | 14.08 | 13.97 | 13.99 | 55,763 | +0.03(+0.23%) |
Oct 14, 2004 | 13.96 | 14.04 | 13.93 | 13.96 | 1,418,911 | +0.00(+0.00%) |
Oct 13, 2004 | 14.03 | 14.07 | 13.93 | 13.96 | 78,205 | -0.07(-0.48%) |
Oct 12, 2004 | 14.01 | 14.05 | 13.97 | 14.03 | 107,106 | -0.05(-0.33%) |
Oct 11, 2004 | 14.11 | 14.11 | 14.03 | 14.07 | 47,603 | +0.04(+0.27%) |
Oct 08, 2004 | 14.10 | 14.16 | 14.03 | 14.03 | 66,304 | -0.12(-0.83%) |
Oct 07, 2004 | 14.32 | 14.32 | 14.15 | 14.15 | 233,595 | -0.11(-0.80%) |
Oct 06, 2004 | 14.26 | 14.30 | 14.22 | 14.27 | 89,425 | +0.04(+0.27%) |
Oct 05, 2004 | 14.28 | 14.32 | 14.23 | 14.23 | 87,725 | -0.11(-0.78%) |
Oct 04, 2004 | 14.41 | 14.41 | 14.30 | 14.34 | 74,464 | +0.04(+0.27%) |
Oct 01, 2004 | 14.22 | 14.34 | 14.21 | 14.30 | 153,009 | +0.15(+1.06%) |
Sep 30, 2004 | 14.07 | 14.18 | 14.07 | 14.15 | 87,725 | +0.05(+0.33%) |
Sep 29, 2004 | 13.98 | 14.11 | 13.97 | 14.11 | 280,858 | +0.06(+0.44%) |
Sep 28, 2004 | 13.94 | 14.04 | 13.93 | 14.04 | 326,421 | +0.13(+0.91%) |
Sep 27, 2004 | 14.01 | 14.01 | 13.92 | 13.92 | 70,044 | -0.10(-0.73%) |
Sep 24, 2004 | 14.04 | 14.07 | 13.99 | 14.02 | 99,286 | -0.08(-0.54%) |
Sep 23, 2004 | 14.07 | 14.16 | 14.07 | 14.10 | 221,354 | +0.01(+0.10%) |
Sep 22, 2004 | 14.16 | 14.20 | 14.08 | 14.08 | 223,054 | -0.15(-1.05%) |
Sep 21, 2004 | 14.12 | 14.29 | 14.12 | 14.23 | 357,363 | -0.06(-0.43%) |
Sep 20, 2004 | 14.35 | 14.38 | 14.29 | 14.29 | 136,348 | -0.31(-2.10%) |
Sep 17, 2004 | 14.57 | 14.65 | 14.52 | 14.60 | 301,939 | +0.06(+0.41%) |
Sep 16, 2004 | 14.62 | 14.62 | 14.50 | 14.54 | 489,291 | -0.03(-0.20%) |
Sep 15, 2004 | 14.60 | 14.64 | 14.57 | 14.57 | 133,288 | -0.15(-1.02%) |
Sep 14, 2004 | 14.70 | 14.76 | 14.68 | 14.72 | 81,605 | -0.01(-0.04%) |
Sep 13, 2004 | 14.70 | 14.75 | 14.65 | 14.73 | 194,152 | +0.04(+0.28%) |
Sep 10, 2004 | 14.68 | 14.71 | 14.61 | 14.68 | 66,984 | -0.04(-0.28%) |
Sep 09, 2004 | 14.73 | 14.78 | 14.64 | 14.73 | 54,743 | -0.04(-0.28%) |
Sep 08, 2004 | 14.90 | 14.90 | 14.74 | 14.77 | 75,484 | -0.13(-0.87%) |
Sep 07, 2004 | 14.98 | 14.98 | 14.87 | 14.90 | 165,590 | -0.02(-0.12%) |
Sep 03, 2004 | 14.85 | 14.93 | 14.85 | 14.91 | 192,792 | +0.06(+0.44%) |
Sep 02, 2004 | 14.75 | 14.85 | 14.68 | 14.85 | 46,242 | +0.16(+1.08%) |