Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.97 | 19.30 | 18.75 | 19.25 | 123,400 | +0.18(+0.94%) |
Nov 29, 2004 | 18.37 | 19.22 | 18.37 | 19.07 | 103,800 | +0.60(+3.25%) |
Nov 26, 2004 | 18.67 | 18.82 | 18.47 | 18.47 | 23,500 | -0.25(-1.34%) |
Nov 24, 2004 | 18.66 | 18.83 | 18.53 | 18.72 | 66,300 | +0.06(+0.32%) |
Nov 23, 2004 | 18.44 | 18.75 | 18.08 | 18.66 | 85,100 | +0.22(+1.19%) |
Nov 22, 2004 | 17.85 | 18.44 | 17.78 | 18.44 | 155,800 | +0.54(+3.02%) |
Nov 19, 2004 | 18.25 | 18.30 | 17.75 | 17.90 | 181,400 | -0.52(-2.82%) |
Nov 18, 2004 | 18.70 | 18.76 | 18.22 | 18.42 | 72,200 | -0.48(-2.54%) |
Nov 17, 2004 | 18.54 | 19.30 | 18.54 | 18.90 | 141,400 | +0.26(+1.39%) |
Nov 16, 2004 | 18.35 | 18.83 | 18.32 | 18.64 | 129,000 | +0.24(+1.30%) |
Nov 15, 2004 | 18.80 | 18.90 | 18.20 | 18.40 | 97,700 | -0.29(-1.55%) |
Nov 12, 2004 | 18.64 | 18.75 | 18.37 | 18.69 | 118,300 | +0.00(+0.00%) |
Nov 11, 2004 | 18.70 | 18.87 | 18.42 | 18.69 | 97,900 | -0.01(-0.05%) |
Nov 10, 2004 | 17.95 | 18.80 | 17.95 | 18.70 | 132,400 | +0.54(+2.97%) |
Nov 09, 2004 | 18.00 | 18.29 | 17.98 | 18.16 | 124,500 | +0.03(+0.17%) |
Nov 08, 2004 | 18.30 | 18.37 | 17.90 | 18.13 | 81,000 | -0.26(-1.41%) |
Nov 05, 2004 | 18.00 | 18.39 | 17.83 | 18.39 | 109,500 | +0.48(+2.68%) |
Nov 04, 2004 | 17.70 | 17.99 | 17.49 | 17.91 | 134,200 | +0.17(+0.96%) |
Nov 03, 2004 | 17.50 | 17.95 | 17.50 | 17.74 | 154,900 | +0.32(+1.84%) |
Nov 02, 2004 | 17.57 | 17.85 | 17.35 | 17.42 | 143,100 | -0.20(-1.14%) |
Nov 01, 2004 | 17.60 | 17.72 | 17.40 | 17.62 | 133,400 | -0.07(-0.40%) |
Oct 29, 2004 | 17.71 | 17.97 | 17.38 | 17.69 | 157,400 | +0.01(+0.06%) |
Oct 28, 2004 | 17.55 | 17.78 | 17.40 | 17.68 | 105,800 | +0.03(+0.17%) |
Oct 27, 2004 | 17.66 | 17.79 | 17.50 | 17.65 | 164,400 | +0.02(+0.11%) |
Oct 26, 2004 | 17.12 | 17.65 | 16.81 | 17.63 | 193,600 | +0.61(+3.58%) |
Oct 25, 2004 | 16.70 | 17.17 | 16.52 | 17.02 | 266,300 | +0.22(+1.31%) |
Oct 22, 2004 | 16.90 | 17.17 | 16.75 | 16.80 | 279,600 | -0.02(-0.12%) |
Oct 21, 2004 | 16.05 | 16.88 | 16.00 | 16.82 | 228,600 | +0.89(+5.57%) |
Oct 20, 2004 | 15.33 | 16.04 | 15.29 | 15.93 | 160,755 | +0.55(+3.59%) |
Oct 19, 2004 | 15.62 | 15.71 | 15.27 | 15.38 | 109,830 | -0.33(-2.12%) |
Oct 18, 2004 | 15.10 | 15.82 | 14.87 | 15.71 | 127,785 | +0.66(+4.36%) |
Oct 15, 2004 | 14.90 | 15.61 | 14.67 | 15.06 | 234,255 | +0.18(+1.22%) |
Oct 14, 2004 | 14.90 | 15.13 | 14.59 | 14.88 | 111,405 | -0.01(-0.06%) |
Oct 13, 2004 | 15.10 | 15.10 | 14.52 | 14.89 | 104,685 | -0.15(-1.01%) |
Oct 12, 2004 | 15.31 | 15.31 | 14.92 | 15.04 | 98,595 | -0.36(-2.35%) |
Oct 11, 2004 | 15.24 | 15.55 | 15.24 | 15.40 | 127,260 | +0.16(+1.06%) |
Oct 08, 2004 | 15.43 | 15.44 | 15.14 | 15.24 | 256,095 | -0.32(-2.08%) |
Oct 07, 2004 | 15.64 | 15.67 | 15.31 | 15.56 | 228,900 | -0.08(-0.49%) |
Oct 06, 2004 | 15.09 | 15.70 | 15.06 | 15.64 | 246,645 | +0.46(+3.01%) |
Oct 05, 2004 | 14.95 | 15.24 | 14.76 | 15.18 | 158,025 | +0.21(+1.40%) |
Oct 04, 2004 | 14.54 | 15.10 | 14.54 | 14.97 | 137,445 | +0.40(+2.75%) |
Oct 01, 2004 | 14.29 | 14.66 | 14.27 | 14.57 | 101,115 | +0.29(+2.00%) |
Sep 30, 2004 | 14.83 | 14.83 | 14.21 | 14.29 | 133,980 | -0.44(-2.98%) |
Sep 29, 2004 | 14.48 | 14.86 | 14.38 | 14.72 | 126,840 | +0.34(+2.38%) |
Sep 28, 2004 | 14.29 | 14.50 | 14.23 | 14.38 | 141,540 | +0.10(+0.67%) |
Sep 27, 2004 | 14.33 | 14.36 | 14.19 | 14.29 | 97,650 | -0.08(-0.53%) |
Sep 24, 2004 | 14.37 | 14.50 | 14.24 | 14.36 | 53,340 | -0.01(-0.07%) |
Sep 23, 2004 | 14.38 | 14.63 | 14.24 | 14.37 | 77,175 | +0.09(+0.60%) |
Sep 22, 2004 | 14.67 | 14.67 | 14.21 | 14.29 | 181,125 | -0.46(-3.10%) |
Sep 21, 2004 | 14.57 | 14.74 | 14.35 | 14.74 | 117,180 | +0.24(+1.64%) |
Sep 20, 2004 | 14.70 | 15.00 | 14.22 | 14.50 | 139,860 | -0.19(-1.30%) |
Sep 17, 2004 | 14.86 | 14.86 | 14.49 | 14.70 | 148,995 | -0.07(-0.45%) |
Sep 16, 2004 | 14.38 | 14.76 | 14.38 | 14.76 | 92,085 | +0.38(+2.65%) |
Sep 15, 2004 | 14.43 | 14.44 | 13.89 | 14.38 | 139,440 | -0.05(-0.33%) |
Sep 14, 2004 | 14.05 | 14.50 | 13.77 | 14.43 | 105,945 | +0.27(+1.88%) |
Sep 13, 2004 | 14.05 | 14.20 | 13.95 | 14.16 | 81,165 | +0.11(+0.81%) |
Sep 10, 2004 | 13.81 | 14.05 | 13.61 | 14.05 | 48,195 | +0.26(+1.86%) |
Sep 09, 2004 | 13.44 | 13.90 | 13.37 | 13.79 | 83,685 | +0.45(+3.35%) |
Sep 08, 2004 | 13.64 | 13.81 | 13.33 | 13.34 | 66,780 | -0.31(-2.30%) |
Sep 07, 2004 | 13.81 | 13.90 | 13.43 | 13.66 | 78,120 | -0.12(-0.90%) |
Sep 03, 2004 | 13.74 | 13.90 | 13.36 | 13.78 | 99,855 | +0.01(+0.07%) |
Sep 02, 2004 | 13.14 | 13.80 | 13.14 | 13.77 | 71,505 | +0.55(+4.18%) |