Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.33 | 17.53 | 17.26 | 17.49 | 178,757 | +0.21(+1.20%) |
Nov 29, 2004 | 17.19 | 17.37 | 16.99 | 17.28 | 152,087 | +0.37(+2.18%) |
Nov 26, 2004 | 16.93 | 17.05 | 16.87 | 16.91 | 22,247 | +0.04(+0.23%) |
Nov 24, 2004 | 16.84 | 17.06 | 16.80 | 16.87 | 180,449 | +0.04(+0.23%) |
Nov 23, 2004 | 17.26 | 17.37 | 16.66 | 16.83 | 1,126,019 | -0.52(-3.01%) |
Nov 22, 2004 | 16.91 | 17.66 | 16.89 | 17.36 | 744,694 | +0.86(+5.22%) |
Nov 19, 2004 | 16.43 | 16.63 | 16.22 | 16.49 | 261,631 | +0.02(+0.09%) |
Nov 18, 2004 | 16.14 | 16.61 | 16.00 | 16.48 | 448,716 | +0.25(+1.52%) |
Nov 17, 2004 | 15.46 | 16.30 | 15.45 | 16.23 | 1,332,618 | +0.78(+5.02%) |
Nov 16, 2004 | 15.10 | 15.50 | 15.10 | 15.46 | 494,641 | +0.32(+2.08%) |
Nov 15, 2004 | 14.91 | 15.30 | 14.91 | 15.14 | 320,307 | +0.31(+2.07%) |
Nov 12, 2004 | 14.61 | 14.88 | 14.60 | 14.83 | 967,686 | +0.22(+1.53%) |
Nov 11, 2004 | 14.60 | 14.68 | 14.57 | 14.61 | 575,434 | +0.01(+0.05%) |
Nov 10, 2004 | 14.83 | 14.93 | 14.59 | 14.60 | 304,955 | -0.23(-1.55%) |
Nov 09, 2004 | 14.76 | 15.07 | 14.49 | 14.83 | 493,861 | +0.01(+0.05%) |
Nov 08, 2004 | 15.20 | 15.20 | 14.77 | 14.83 | 433,884 | -0.55(-3.55%) |
Nov 05, 2004 | 15.45 | 15.63 | 15.37 | 15.37 | 381,194 | -0.04(-0.25%) |
Nov 04, 2004 | 15.53 | 15.62 | 15.36 | 15.41 | 230,407 | -0.20(-1.28%) |
Nov 03, 2004 | 15.58 | 15.64 | 15.54 | 15.61 | 82,223 | +0.06(+0.40%) |
Nov 02, 2004 | 15.37 | 15.60 | 15.37 | 15.55 | 62,838 | +0.10(+0.65%) |
Nov 01, 2004 | 15.37 | 15.51 | 15.29 | 15.45 | 72,075 | +0.03(+0.20%) |
Oct 29, 2004 | 15.53 | 15.53 | 15.39 | 15.42 | 55,943 | -0.11(-0.69%) |
Oct 28, 2004 | 15.49 | 15.53 | 15.30 | 15.53 | 91,590 | +0.00(+0.00%) |
Oct 27, 2004 | 15.37 | 15.74 | 15.26 | 15.53 | 134,263 | -0.01(-0.05%) |
Oct 26, 2004 | 14.71 | 15.53 | 14.63 | 15.53 | 154,949 | +0.82(+5.59%) |
Oct 25, 2004 | 14.62 | 14.79 | 14.57 | 14.71 | 81,442 | +0.11(+0.74%) |
Oct 22, 2004 | 14.62 | 14.75 | 14.60 | 14.60 | 99,917 | -0.01(-0.05%) |
Oct 21, 2004 | 14.53 | 14.70 | 14.49 | 14.61 | 153,518 | +0.02(+0.16%) |
Oct 20, 2004 | 14.41 | 14.60 | 14.41 | 14.59 | 157,551 | +0.18(+1.23%) |
Oct 19, 2004 | 14.41 | 14.59 | 14.34 | 14.41 | 61,927 | -0.01(-0.05%) |
Oct 18, 2004 | 14.30 | 14.56 | 14.24 | 14.42 | 66,221 | +0.08(+0.54%) |
Oct 15, 2004 | 14.25 | 14.48 | 14.24 | 14.34 | 57,634 | +0.09(+0.65%) |
Oct 14, 2004 | 14.33 | 14.33 | 14.12 | 14.25 | 142,720 | +0.16(+1.15%) |
Oct 13, 2004 | 14.23 | 14.28 | 13.82 | 14.09 | 65,180 | -0.13(-0.92%) |
Oct 12, 2004 | 14.24 | 14.37 | 14.11 | 14.22 | 43,713 | -0.02(-0.16%) |
Oct 11, 2004 | 14.27 | 14.30 | 14.12 | 14.24 | 37,859 | +0.05(+0.32%) |
Oct 08, 2004 | 14.09 | 14.37 | 14.09 | 14.20 | 48,137 | +0.03(+0.22%) |
Oct 07, 2004 | 14.70 | 14.70 | 14.12 | 14.17 | 76,368 | -0.61(-4.11%) |
Oct 06, 2004 | 14.22 | 14.77 | 14.22 | 14.77 | 150,005 | +0.53(+3.72%) |
Oct 05, 2004 | 14.20 | 14.30 | 14.09 | 14.24 | 108,373 | +0.21(+1.48%) |
Oct 04, 2004 | 13.89 | 14.28 | 13.89 | 14.04 | 84,565 | +0.14(+1.00%) |
Oct 01, 2004 | 13.85 | 14.07 | 13.77 | 13.90 | 118,261 | +0.01(+0.06%) |
Sep 30, 2004 | 14.64 | 14.64 | 13.87 | 13.89 | 197,622 | -0.78(-5.29%) |
Sep 29, 2004 | 14.64 | 14.70 | 14.44 | 14.67 | 39,940 | +0.02(+0.16%) |
Sep 28, 2004 | 14.47 | 14.64 | 14.17 | 14.64 | 47,616 | +0.17(+1.17%) |
Sep 27, 2004 | 14.39 | 14.58 | 14.22 | 14.47 | 39,680 | +0.15(+1.02%) |
Sep 24, 2004 | 14.64 | 14.80 | 14.31 | 14.33 | 70,514 | -0.32(-2.15%) |
Sep 23, 2004 | 14.57 | 14.64 | 14.20 | 14.64 | 47,096 | +0.15(+1.06%) |
Sep 22, 2004 | 14.82 | 14.82 | 14.17 | 14.49 | 66,741 | -0.33(-2.23%) |
Sep 21, 2004 | 13.87 | 14.82 | 13.80 | 14.82 | 211,283 | +0.98(+7.05%) |
Sep 20, 2004 | 13.84 | 13.90 | 13.76 | 13.84 | 47,486 | +0.07(+0.50%) |
Sep 17, 2004 | 14.03 | 14.03 | 13.71 | 13.77 | 80,402 | -0.21(-1.48%) |
Sep 16, 2004 | 13.72 | 14.02 | 13.72 | 13.98 | 65,310 | +0.17(+1.22%) |
Sep 15, 2004 | 13.91 | 13.95 | 13.76 | 13.81 | 37,078 | -0.15(-1.05%) |
Sep 14, 2004 | 13.99 | 14.03 | 13.84 | 13.96 | 53,731 | -0.07(-0.49%) |
Sep 13, 2004 | 14.06 | 14.07 | 13.95 | 14.03 | 70,254 | -0.03(-0.22%) |
Sep 10, 2004 | 14.05 | 14.10 | 13.87 | 14.06 | 51,389 | -0.05(-0.33%) |
Sep 09, 2004 | 14.02 | 14.14 | 13.97 | 14.10 | 80,271 | +0.09(+0.66%) |
Sep 08, 2004 | 14.02 | 14.10 | 14.00 | 14.01 | 94,452 | -0.08(-0.60%) |
Sep 07, 2004 | 13.97 | 14.12 | 13.95 | 14.10 | 150,396 | +0.11(+0.77%) |
Sep 03, 2004 | 14.05 | 14.07 | 13.87 | 13.99 | 32,134 | -0.06(-0.44%) |
Sep 02, 2004 | 13.99 | 14.10 | 13.99 | 14.05 | 77,669 | +0.02(+0.16%) |