Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.13 | 16.34 | 16.05 | 16.16 | 63,202 | -0.04(-0.22%) |
Nov 29, 2004 | 15.88 | 16.27 | 15.83 | 16.20 | 71,685 | +0.37(+2.32%) |
Nov 26, 2004 | 15.70 | 15.94 | 15.70 | 15.83 | 21,491 | +0.16(+1.04%) |
Nov 24, 2004 | 15.70 | 15.95 | 15.67 | 15.67 | 46,376 | +0.01(+0.09%) |
Nov 23, 2004 | 15.95 | 15.95 | 15.56 | 15.65 | 82,289 | -0.29(-1.82%) |
Nov 22, 2004 | 15.24 | 15.95 | 15.21 | 15.94 | 63,626 | +0.74(+4.84%) |
Nov 19, 2004 | 15.52 | 15.53 | 15.21 | 15.21 | 27,571 | -0.32(-2.05%) |
Nov 18, 2004 | 15.37 | 15.61 | 15.34 | 15.52 | 35,206 | +0.01(+0.09%) |
Nov 17, 2004 | 15.51 | 15.90 | 15.45 | 15.51 | 46,659 | +0.07(+0.46%) |
Nov 16, 2004 | 15.81 | 15.84 | 15.44 | 15.44 | 53,021 | -0.37(-2.33%) |
Nov 15, 2004 | 15.93 | 15.95 | 15.60 | 15.81 | 53,587 | -0.12(-0.75%) |
Nov 12, 2004 | 15.88 | 16.05 | 15.74 | 15.93 | 29,126 | +0.05(+0.31%) |
Nov 11, 2004 | 15.56 | 15.88 | 15.54 | 15.88 | 42,417 | +0.38(+2.46%) |
Nov 10, 2004 | 15.55 | 15.97 | 15.50 | 15.50 | 30,116 | -0.12(-0.77%) |
Nov 09, 2004 | 15.59 | 15.70 | 15.47 | 15.62 | 32,661 | +0.04(+0.27%) |
Nov 08, 2004 | 15.70 | 15.70 | 15.54 | 15.57 | 38,317 | -0.08(-0.54%) |
Nov 05, 2004 | 15.72 | 15.72 | 15.49 | 15.66 | 35,206 | +0.01(+0.09%) |
Nov 04, 2004 | 15.33 | 15.64 | 15.14 | 15.64 | 34,782 | +0.32(+2.08%) |
Nov 03, 2004 | 14.94 | 15.33 | 14.94 | 15.33 | 61,929 | +0.45(+3.04%) |
Nov 02, 2004 | 14.99 | 15.35 | 14.87 | 14.87 | 52,314 | -0.12(-0.80%) |
Nov 01, 2004 | 15.06 | 15.14 | 14.79 | 14.99 | 63,202 | -0.04(-0.28%) |
Oct 29, 2004 | 14.97 | 15.10 | 14.86 | 15.04 | 53,021 | +0.10(+0.66%) |
Oct 28, 2004 | 14.92 | 14.99 | 14.64 | 14.94 | 64,474 | -0.04(-0.24%) |
Oct 27, 2004 | 14.82 | 14.97 | 14.63 | 14.97 | 85,966 | +0.08(+0.57%) |
Oct 26, 2004 | 14.82 | 14.92 | 14.60 | 14.89 | 74,089 | +0.04(+0.24%) |
Oct 25, 2004 | 14.50 | 14.99 | 14.44 | 14.85 | 103,215 | +0.32(+2.19%) |
Oct 22, 2004 | 15.02 | 15.02 | 14.50 | 14.53 | 65,747 | -0.50(-3.29%) |
Oct 21, 2004 | 14.50 | 15.09 | 14.47 | 15.03 | 71,968 | +0.52(+3.56%) |
Oct 20, 2004 | 14.71 | 14.76 | 14.51 | 14.51 | 69,140 | -0.24(-1.63%) |
Oct 19, 2004 | 15.08 | 15.21 | 14.75 | 14.75 | 82,289 | -0.32(-2.11%) |
Oct 18, 2004 | 14.96 | 15.16 | 14.82 | 15.07 | 35,347 | +0.08(+0.52%) |
Oct 15, 2004 | 14.84 | 15.20 | 14.82 | 14.99 | 66,878 | +0.16(+1.10%) |
Oct 14, 2004 | 14.93 | 14.99 | 14.82 | 14.83 | 82,148 | -0.06(-0.43%) |
Oct 13, 2004 | 14.85 | 15.00 | 14.77 | 14.89 | 77,199 | +0.01(+0.05%) |
Oct 12, 2004 | 14.82 | 14.96 | 14.75 | 14.89 | 64,757 | +0.11(+0.72%) |
Oct 11, 2004 | 14.78 | 14.78 | 14.61 | 14.78 | 69,423 | +0.00(+0.00%) |
Oct 08, 2004 | 14.99 | 15.17 | 14.78 | 14.78 | 72,533 | -0.25(-1.65%) |
Oct 07, 2004 | 15.31 | 15.35 | 14.99 | 15.03 | 82,007 | -0.25(-1.62%) |
Oct 06, 2004 | 14.85 | 15.28 | 14.71 | 15.28 | 81,582 | +0.37(+2.52%) |
Oct 05, 2004 | 14.85 | 14.92 | 14.68 | 14.90 | 118,627 | +0.05(+0.33%) |
Oct 04, 2004 | 14.46 | 14.85 | 14.46 | 14.85 | 96,004 | +0.50(+3.45%) |
Oct 01, 2004 | 13.77 | 14.36 | 13.71 | 14.36 | 74,089 | +0.59(+4.26%) |
Sep 30, 2004 | 14.04 | 14.22 | 13.67 | 13.77 | 158,782 | -0.30(-2.16%) |
Sep 29, 2004 | 14.11 | 14.24 | 13.92 | 14.07 | 108,871 | -0.08(-0.55%) |
Sep 28, 2004 | 14.00 | 14.29 | 13.80 | 14.15 | 80,451 | +0.18(+1.27%) |
Sep 27, 2004 | 14.60 | 14.60 | 13.83 | 13.98 | 116,365 | -0.70(-4.77%) |
Sep 24, 2004 | 14.85 | 14.85 | 14.68 | 14.68 | 20,218 | -0.18(-1.19%) |
Sep 23, 2004 | 14.82 | 14.89 | 14.75 | 14.85 | 81,441 | +0.04(+0.24%) |
Sep 22, 2004 | 15.03 | 15.03 | 14.75 | 14.82 | 91,338 | -0.24(-1.60%) |
Sep 21, 2004 | 14.51 | 15.11 | 14.51 | 15.06 | 186,354 | +0.55(+3.80%) |
Sep 20, 2004 | 14.40 | 14.65 | 14.40 | 14.51 | 57,122 | +0.00(+0.00%) |
Sep 17, 2004 | 14.34 | 14.60 | 14.22 | 14.51 | 93,035 | +0.24(+1.69%) |
Sep 16, 2004 | 14.13 | 14.28 | 14.13 | 14.27 | 57,404 | +0.13(+0.95%) |
Sep 15, 2004 | 14.13 | 14.22 | 14.05 | 14.13 | 41,851 | +0.01(+0.05%) |
Sep 14, 2004 | 14.14 | 14.15 | 14.01 | 14.12 | 21,632 | -0.01(-0.10%) |
Sep 13, 2004 | 14.14 | 14.18 | 14.07 | 14.14 | 29,126 | +0.00(+0.00%) |
Sep 10, 2004 | 14.08 | 14.19 | 14.01 | 14.14 | 24,319 | -0.01(-0.10%) |
Sep 09, 2004 | 14.07 | 14.19 | 14.03 | 14.15 | 51,607 | +0.11(+0.81%) |
Sep 08, 2004 | 14.30 | 14.35 | 13.90 | 14.04 | 83,421 | -0.30(-2.07%) |
Sep 07, 2004 | 14.20 | 14.36 | 14.07 | 14.34 | 80,169 | +0.21(+1.45%) |
Sep 03, 2004 | 13.93 | 14.21 | 13.87 | 14.13 | 108,447 | +0.24(+1.73%) |
Sep 02, 2004 | 13.74 | 13.93 | 13.63 | 13.89 | 53,021 | +0.18(+1.34%) |