Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.78 | 15.91 | 14.81 | 15.41 | 176,681 | -0.46(-2.91%) |
Nov 29, 2004 | 16.24 | 16.38 | 15.87 | 15.87 | 105,315 | -0.42(-2.55%) |
Nov 26, 2004 | 16.10 | 16.28 | 16.01 | 16.28 | 51,573 | +0.42(+2.62%) |
Nov 24, 2004 | 16.14 | 16.33 | 15.87 | 15.87 | 68,309 | -0.09(-0.58%) |
Nov 23, 2004 | 16.01 | 16.24 | 15.82 | 15.96 | 48,213 | -0.23(-1.42%) |
Nov 22, 2004 | 15.82 | 16.38 | 15.82 | 16.19 | 119,124 | +0.37(+2.33%) |
Nov 19, 2004 | 16.14 | 16.61 | 15.68 | 15.82 | 160,357 | -0.05(-0.29%) |
Nov 18, 2004 | 16.24 | 16.33 | 15.87 | 15.87 | 98,638 | -0.65(-3.91%) |
Nov 17, 2004 | 15.50 | 16.65 | 15.50 | 16.51 | 191,596 | +1.15(+7.51%) |
Nov 16, 2004 | 14.85 | 15.41 | 14.85 | 15.36 | 95,256 | +0.55(+3.74%) |
Nov 15, 2004 | 15.41 | 15.50 | 14.62 | 14.81 | 61,307 | -0.60(-3.89%) |
Nov 12, 2004 | 14.95 | 15.68 | 14.85 | 15.41 | 203,042 | +0.46(+3.09%) |
Nov 11, 2004 | 14.76 | 15.04 | 14.76 | 14.95 | 26,426 | +0.05(+0.31%) |
Nov 10, 2004 | 15.31 | 15.31 | 14.76 | 14.90 | 70,737 | -0.42(-2.71%) |
Nov 09, 2004 | 15.50 | 15.50 | 14.99 | 15.31 | 132,370 | -0.18(-1.19%) |
Nov 08, 2004 | 15.04 | 15.68 | 14.95 | 15.50 | 126,365 | +0.32(+2.13%) |
Nov 05, 2004 | 14.67 | 15.22 | 14.53 | 15.18 | 106,355 | +0.55(+3.79%) |
Nov 04, 2004 | 14.76 | 15.22 | 14.53 | 14.62 | 140,955 | +0.46(+3.26%) |
Nov 03, 2004 | 13.79 | 14.16 | 13.79 | 14.16 | 117,065 | +0.60(+4.42%) |
Nov 02, 2004 | 13.98 | 13.98 | 12.96 | 13.56 | 103,407 | -0.60(-4.23%) |
Nov 01, 2004 | 14.95 | 14.95 | 14.07 | 14.16 | 83,571 | -0.65(-4.36%) |
Oct 29, 2004 | 13.93 | 14.95 | 13.93 | 14.81 | 130,917 | +0.88(+6.29%) |
Oct 28, 2004 | 13.98 | 14.44 | 13.93 | 13.93 | 80,016 | -0.23(-1.63%) |
Oct 27, 2004 | 14.21 | 14.39 | 14.07 | 14.16 | 116,805 | +0.00(+0.00%) |
Oct 26, 2004 | 14.21 | 14.21 | 13.84 | 14.16 | 380,179 | -0.83(-5.54%) |
Oct 25, 2004 | 14.53 | 14.99 | 14.53 | 14.99 | 90,725 | +0.74(+5.18%) |
Oct 22, 2004 | 14.35 | 14.48 | 14.07 | 14.25 | 60,895 | -0.09(-0.64%) |
Oct 21, 2004 | 14.12 | 14.44 | 14.02 | 14.35 | 109,889 | +0.28(+1.97%) |
Oct 20, 2004 | 13.84 | 14.25 | 13.70 | 14.07 | 137,790 | +0.65(+4.81%) |
Oct 19, 2004 | 13.65 | 13.75 | 13.38 | 13.42 | 51,855 | -0.09(-0.68%) |
Oct 18, 2004 | 13.93 | 13.93 | 13.38 | 13.52 | 60,331 | -0.18(-1.35%) |
Oct 15, 2004 | 13.52 | 13.88 | 13.52 | 13.70 | 82,379 | +0.18(+1.37%) |
Oct 14, 2004 | 13.98 | 13.98 | 13.42 | 13.52 | 38,197 | -0.09(-0.68%) |
Oct 13, 2004 | 13.56 | 13.79 | 13.24 | 13.61 | 91,917 | -0.09(-0.67%) |
Oct 12, 2004 | 13.79 | 13.79 | 13.52 | 13.70 | 57,752 | -0.32(-2.30%) |
Oct 11, 2004 | 14.25 | 14.39 | 13.88 | 14.02 | 45,698 | -0.09(-0.65%) |
Oct 08, 2004 | 14.53 | 14.67 | 14.02 | 14.12 | 148,130 | +0.05(+0.33%) |
Oct 07, 2004 | 14.12 | 14.30 | 14.07 | 14.07 | 72,276 | +0.09(+0.66%) |
Oct 06, 2004 | 14.21 | 14.44 | 13.93 | 13.98 | 82,205 | -0.23(-1.62%) |
Oct 05, 2004 | 14.53 | 14.62 | 14.21 | 14.21 | 94,150 | -0.14(-0.96%) |
Oct 04, 2004 | 14.35 | 14.48 | 14.12 | 14.35 | 87,560 | -0.46(-3.11%) |
Oct 01, 2004 | 14.95 | 14.95 | 14.53 | 14.81 | 36,832 | -0.23(-1.53%) |
Sep 30, 2004 | 14.67 | 15.22 | 14.67 | 15.04 | 77,674 | +0.51(+3.49%) |
Sep 29, 2004 | 15.08 | 15.36 | 14.21 | 14.53 | 91,137 | -0.46(-3.08%) |
Sep 28, 2004 | 14.53 | 14.99 | 14.25 | 14.99 | 154,244 | +0.50(+3.45%) |
Sep 27, 2004 | 13.98 | 14.53 | 13.98 | 14.49 | 75,463 | +0.61(+4.37%) |
Sep 24, 2004 | 13.98 | 14.12 | 13.75 | 13.88 | 35,791 | -0.28(-1.95%) |
Sep 23, 2004 | 14.02 | 14.21 | 13.61 | 14.16 | 175,857 | +0.46(+3.37%) |
Sep 22, 2004 | 13.98 | 13.98 | 13.61 | 13.70 | 59,204 | -0.37(-2.62%) |
Sep 21, 2004 | 13.33 | 14.12 | 13.33 | 14.07 | 75,160 | +0.97(+7.39%) |
Sep 20, 2004 | 12.73 | 13.38 | 12.73 | 13.10 | 46,847 | +0.00(+0.00%) |
Sep 17, 2004 | 13.33 | 13.56 | 12.96 | 13.10 | 89,034 | -0.14(-1.05%) |
Sep 16, 2004 | 13.47 | 13.52 | 13.15 | 13.24 | 50,554 | -0.23(-1.71%) |
Sep 15, 2004 | 14.02 | 14.02 | 13.47 | 13.47 | 86,498 | -0.74(-5.20%) |
Sep 14, 2004 | 13.38 | 14.25 | 13.24 | 14.21 | 132,023 | +0.92(+6.94%) |
Sep 13, 2004 | 12.64 | 13.33 | 12.41 | 13.28 | 95,993 | +0.28(+2.13%) |
Sep 10, 2004 | 12.59 | 13.01 | 12.45 | 13.01 | 46,132 | +0.65(+5.22%) |
Sep 09, 2004 | 11.62 | 12.55 | 11.49 | 12.36 | 29,201 | +0.78(+6.77%) |
Sep 08, 2004 | 11.58 | 11.76 | 11.44 | 11.58 | 61,892 | +0.00(+0.00%) |
Sep 07, 2004 | 11.95 | 12.04 | 11.53 | 11.58 | 39,390 | -0.32(-2.71%) |
Sep 03, 2004 | 12.22 | 12.32 | 11.90 | 11.90 | 35,011 | -0.55(-4.44%) |
Sep 02, 2004 | 12.45 | 12.59 | 12.32 | 12.45 | 24,627 | -0.14(-1.10%) |