Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.32 | 15.49 | 15.17 | 15.49 | 416,551 | +0.09(+0.61%) |
Nov 29, 2004 | 15.38 | 15.48 | 15.03 | 15.40 | 415,011 | -0.04(-0.25%) |
Nov 26, 2004 | 15.18 | 15.44 | 15.18 | 15.44 | 71,335 | +0.21(+1.41%) |
Nov 24, 2004 | 15.26 | 15.27 | 15.07 | 15.23 | 321,266 | -0.05(-0.31%) |
Nov 23, 2004 | 15.25 | 15.40 | 15.20 | 15.27 | 353,427 | -0.05(-0.30%) |
Nov 22, 2004 | 15.00 | 15.34 | 14.93 | 15.32 | 304,843 | +0.25(+1.65%) |
Nov 19, 2004 | 15.30 | 15.33 | 14.93 | 15.07 | 373,270 | -0.25(-1.60%) |
Nov 18, 2004 | 15.79 | 15.79 | 15.11 | 15.32 | 751,331 | -0.48(-3.01%) |
Nov 17, 2004 | 15.84 | 16.08 | 15.71 | 15.79 | 441,014 | +0.02(+0.12%) |
Nov 16, 2004 | 17.19 | 17.26 | 15.34 | 15.77 | 1,571,433 | -1.47(-8.54%) |
Nov 15, 2004 | 17.01 | 17.34 | 16.82 | 17.24 | 477,451 | +0.29(+1.72%) |
Nov 12, 2004 | 16.02 | 16.95 | 15.97 | 16.95 | 568,802 | +0.88(+5.45%) |
Nov 11, 2004 | 15.74 | 16.12 | 15.65 | 16.08 | 229,744 | +0.42(+2.66%) |
Nov 10, 2004 | 15.53 | 15.80 | 15.47 | 15.66 | 171,239 | +0.16(+1.03%) |
Nov 09, 2004 | 15.58 | 15.59 | 15.48 | 15.50 | 169,528 | -0.00(-0.03%) |
Nov 08, 2004 | 15.40 | 15.60 | 15.39 | 15.50 | 185,438 | +0.09(+0.56%) |
Nov 05, 2004 | 15.50 | 15.85 | 15.25 | 15.42 | 427,157 | -0.05(-0.33%) |
Nov 04, 2004 | 15.17 | 15.47 | 15.00 | 15.47 | 575,302 | +0.35(+2.29%) |
Nov 03, 2004 | 14.65 | 15.19 | 14.61 | 15.12 | 528,943 | +0.70(+4.87%) |
Nov 02, 2004 | 14.15 | 14.65 | 14.09 | 14.42 | 302,961 | -0.12(-0.86%) |
Nov 01, 2004 | 14.63 | 14.77 | 14.47 | 14.54 | 165,594 | -0.07(-0.45%) |
Oct 29, 2004 | 14.24 | 14.61 | 14.24 | 14.61 | 124,195 | +0.09(+0.64%) |
Oct 28, 2004 | 14.08 | 14.52 | 14.03 | 14.52 | 253,181 | -0.11(-0.75%) |
Oct 27, 2004 | 14.85 | 14.85 | 14.54 | 14.63 | 299,369 | -0.20(-1.34%) |
Oct 26, 2004 | 14.65 | 14.86 | 14.62 | 14.82 | 213,664 | +0.18(+1.22%) |
Oct 25, 2004 | 14.27 | 14.65 | 14.17 | 14.65 | 154,816 | +0.30(+2.06%) |
Oct 22, 2004 | 14.37 | 14.52 | 14.21 | 14.35 | 164,567 | +0.03(+0.19%) |
Oct 21, 2004 | 14.26 | 14.36 | 14.07 | 14.32 | 167,646 | +0.16(+1.16%) |
Oct 20, 2004 | 13.99 | 14.20 | 13.74 | 14.16 | 230,428 | +0.12(+0.83%) |
Oct 19, 2004 | 14.26 | 14.29 | 14.03 | 14.04 | 268,063 | -0.25(-1.75%) |
Oct 18, 2004 | 14.14 | 14.39 | 14.14 | 14.29 | 81,770 | +0.01(+0.08%) |
Oct 15, 2004 | 14.03 | 14.32 | 14.01 | 14.28 | 120,089 | +0.21(+1.50%) |
Oct 14, 2004 | 14.24 | 14.29 | 14.07 | 14.07 | 77,151 | -0.19(-1.37%) |
Oct 13, 2004 | 14.14 | 14.29 | 14.14 | 14.26 | 80,402 | +0.05(+0.36%) |
Oct 12, 2004 | 14.15 | 14.39 | 14.08 | 14.21 | 131,209 | -0.18(-1.22%) |
Oct 11, 2004 | 14.24 | 14.39 | 14.24 | 14.39 | 65,861 | +0.19(+1.32%) |
Oct 08, 2004 | 14.19 | 14.38 | 14.15 | 14.20 | 183,556 | -0.05(-0.38%) |
Oct 07, 2004 | 13.96 | 14.33 | 13.96 | 14.26 | 353,427 | -0.09(-0.65%) |
Oct 06, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 209,900 | +0.21(+1.52%) |
Oct 05, 2004 | 14.06 | 14.30 | 14.05 | 14.13 | 205,795 | +0.01(+0.06%) |
Oct 04, 2004 | 13.85 | 14.13 | 13.84 | 14.13 | 126,248 | +0.24(+1.74%) |
Oct 01, 2004 | 13.93 | 13.93 | 13.62 | 13.89 | 92,719 | -0.04(-0.28%) |
Sep 30, 2004 | 13.59 | 13.96 | 13.55 | 13.92 | 250,786 | +0.32(+2.38%) |
Sep 29, 2004 | 13.56 | 13.63 | 13.33 | 13.60 | 161,317 | +0.04(+0.32%) |
Sep 28, 2004 | 13.45 | 13.62 | 13.41 | 13.56 | 260,365 | +0.08(+0.58%) |
Sep 27, 2004 | 13.58 | 13.68 | 13.46 | 13.48 | 181,161 | -0.14(-1.00%) |
Sep 24, 2004 | 13.82 | 13.83 | 13.59 | 13.62 | 272,682 | -0.17(-1.22%) |
Sep 23, 2004 | 13.93 | 14.07 | 13.78 | 13.78 | 234,876 | -0.23(-1.64%) |
Sep 22, 2004 | 14.22 | 14.22 | 13.94 | 14.01 | 148,316 | -0.12(-0.85%) |
Sep 21, 2004 | 13.90 | 14.19 | 13.90 | 14.13 | 178,082 | +0.18(+1.26%) |
Sep 20, 2004 | 13.94 | 14.05 | 13.83 | 13.96 | 267,892 | -0.07(-0.47%) |
Sep 17, 2004 | 13.97 | 14.24 | 13.97 | 14.03 | 441,014 | -0.01(-0.06%) |
Sep 16, 2004 | 14.01 | 14.10 | 13.94 | 14.03 | 336,149 | +0.05(+0.39%) |
Sep 15, 2004 | 14.14 | 14.38 | 13.98 | 13.98 | 353,598 | -0.31(-2.16%) |
Sep 14, 2004 | 14.07 | 14.42 | 14.03 | 14.29 | 476,083 | +0.26(+1.83%) |
Sep 13, 2004 | 13.55 | 14.05 | 13.54 | 14.03 | 575,815 | +0.40(+2.96%) |
Sep 10, 2004 | 13.62 | 14.19 | 13.47 | 13.63 | 756,806 | +0.15(+1.11%) |
Sep 09, 2004 | 13.34 | 13.60 | 13.25 | 13.48 | 142,499 | +0.08(+0.58%) |
Sep 08, 2004 | 13.32 | 13.54 | 13.29 | 13.40 | 192,622 | +0.16(+1.18%) |
Sep 07, 2004 | 13.35 | 13.45 | 13.20 | 13.24 | 120,945 | -0.11(-0.85%) |
Sep 03, 2004 | 13.06 | 13.39 | 13.02 | 13.36 | 177,055 | +0.21(+1.60%) |
Sep 02, 2004 | 12.84 | 13.15 | 12.82 | 13.14 | 144,210 | +0.28(+2.21%) |