Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.64 | 15.80 | 15.63 | 15.69 | 217,539 | +0.06(+0.38%) |
Nov 29, 2004 | 15.63 | 15.67 | 15.54 | 15.63 | 138,198 | +0.11(+0.72%) |
Nov 26, 2004 | 15.63 | 15.65 | 15.52 | 15.52 | 43,110 | -0.14(-0.88%) |
Nov 24, 2004 | 15.52 | 15.68 | 15.51 | 15.66 | 89,125 | +0.20(+1.31%) |
Nov 23, 2004 | 15.37 | 15.61 | 15.29 | 15.46 | 275,937 | +0.10(+0.64%) |
Nov 22, 2004 | 15.28 | 15.44 | 15.12 | 15.36 | 215,858 | +0.08(+0.51%) |
Nov 19, 2004 | 15.44 | 15.44 | 15.24 | 15.28 | 131,471 | -0.16(-1.02%) |
Nov 18, 2004 | 15.08 | 15.46 | 15.05 | 15.44 | 268,293 | +0.32(+2.12%) |
Nov 17, 2004 | 14.88 | 15.14 | 14.88 | 15.12 | 167,396 | +0.21(+1.40%) |
Nov 16, 2004 | 14.93 | 14.94 | 14.84 | 14.91 | 172,747 | -0.01(-0.09%) |
Nov 15, 2004 | 14.75 | 14.92 | 14.75 | 14.92 | 158,836 | +0.16(+1.11%) |
Nov 12, 2004 | 14.63 | 14.76 | 14.61 | 14.76 | 208,061 | +0.12(+0.85%) |
Nov 11, 2004 | 14.50 | 14.65 | 14.50 | 14.63 | 144,771 | +0.13(+0.90%) |
Nov 10, 2004 | 14.46 | 14.55 | 14.42 | 14.50 | 130,860 | +0.05(+0.32%) |
Nov 09, 2004 | 14.42 | 14.50 | 14.42 | 14.46 | 214,940 | +0.02(+0.14%) |
Nov 08, 2004 | 14.50 | 14.50 | 14.40 | 14.44 | 94,781 | -0.03(-0.23%) |
Nov 05, 2004 | 14.31 | 14.53 | 14.31 | 14.47 | 124,286 | +0.25(+1.75%) |
Nov 04, 2004 | 14.16 | 14.23 | 14.10 | 14.22 | 84,997 | +0.02(+0.14%) |
Nov 03, 2004 | 14.19 | 14.33 | 14.13 | 14.20 | 305,442 | +0.12(+0.88%) |
Nov 02, 2004 | 14.08 | 14.20 | 14.00 | 14.08 | 234,508 | +0.01(+0.09%) |
Nov 01, 2004 | 14.09 | 14.18 | 14.04 | 14.06 | 250,560 | -0.02(-0.14%) |
Oct 29, 2004 | 14.42 | 14.43 | 13.38 | 14.08 | 1,118,578 | -0.84(-5.61%) |
Oct 28, 2004 | 14.78 | 14.95 | 14.72 | 14.92 | 131,012 | +0.14(+0.93%) |
Oct 27, 2004 | 14.55 | 14.80 | 14.55 | 14.78 | 92,641 | +0.26(+1.80%) |
Oct 26, 2004 | 14.53 | 14.61 | 14.40 | 14.52 | 91,877 | +0.13(+0.91%) |
Oct 25, 2004 | 14.49 | 14.49 | 14.37 | 14.39 | 142,172 | -0.07(-0.45%) |
Oct 22, 2004 | 14.51 | 14.76 | 14.46 | 14.46 | 84,692 | -0.04(-0.27%) |
Oct 21, 2004 | 14.56 | 14.62 | 14.44 | 14.50 | 87,291 | -0.03(-0.23%) |
Oct 20, 2004 | 14.39 | 14.62 | 14.36 | 14.53 | 205,768 | +0.10(+0.73%) |
Oct 19, 2004 | 14.59 | 14.69 | 14.40 | 14.42 | 200,876 | -0.10(-0.68%) |
Oct 18, 2004 | 14.42 | 14.71 | 14.41 | 14.52 | 165,868 | +0.09(+0.59%) |
Oct 15, 2004 | 14.55 | 14.59 | 14.35 | 14.44 | 145,841 | -0.09(-0.63%) |
Oct 14, 2004 | 14.46 | 14.60 | 14.42 | 14.53 | 109,151 | +0.03(+0.18%) |
Oct 13, 2004 | 14.83 | 14.85 | 14.46 | 14.50 | 1,539,287 | -0.38(-2.55%) |
Oct 12, 2004 | 14.91 | 14.91 | 14.76 | 14.88 | 230,992 | -0.12(-0.79%) |
Oct 11, 2004 | 15.20 | 15.20 | 14.74 | 15.00 | 416,122 | -0.29(-1.92%) |
Oct 08, 2004 | 15.37 | 15.42 | 15.20 | 15.29 | 247,197 | -0.21(-1.35%) |
Oct 07, 2004 | 15.44 | 15.67 | 15.44 | 15.50 | 329,137 | -0.02(-0.13%) |
Oct 06, 2004 | 15.56 | 15.56 | 15.35 | 15.52 | 263,096 | -0.05(-0.29%) |
Oct 05, 2004 | 15.50 | 15.69 | 15.50 | 15.57 | 367,050 | +0.03(+0.21%) |
Oct 04, 2004 | 15.35 | 15.64 | 15.31 | 15.54 | 449,296 | +0.20(+1.28%) |
Oct 01, 2004 | 15.52 | 15.52 | 15.23 | 15.34 | 397,319 | -0.18(-1.18%) |
Sep 30, 2004 | 15.37 | 15.58 | 15.33 | 15.52 | 232,674 | +0.08(+0.51%) |
Sep 29, 2004 | 15.39 | 15.48 | 15.33 | 15.44 | 180,849 | +0.05(+0.34%) |
Sep 28, 2004 | 15.37 | 15.50 | 15.36 | 15.39 | 164,033 | -0.05(-0.30%) |
Sep 27, 2004 | 15.44 | 15.58 | 15.40 | 15.44 | 156,390 | -0.03(-0.17%) |
Sep 24, 2004 | 15.50 | 15.50 | 15.41 | 15.46 | 114,349 | -0.08(-0.51%) |
Sep 23, 2004 | 15.37 | 15.58 | 15.34 | 15.54 | 176,110 | +0.05(+0.30%) |
Sep 22, 2004 | 15.60 | 15.60 | 15.43 | 15.50 | 256,369 | -0.17(-1.09%) |
Sep 21, 2004 | 15.60 | 15.68 | 15.56 | 15.67 | 159,447 | +0.06(+0.38%) |
Sep 20, 2004 | 15.57 | 15.65 | 15.50 | 15.61 | 192,009 | -0.09(-0.58%) |
Sep 17, 2004 | 15.71 | 15.74 | 15.61 | 15.70 | 309,722 | -0.03(-0.17%) |
Sep 16, 2004 | 15.75 | 15.76 | 15.69 | 15.73 | 125,968 | +0.01(+0.04%) |
Sep 15, 2004 | 15.63 | 15.76 | 15.57 | 15.72 | 220,902 | +0.05(+0.29%) |
Sep 14, 2004 | 15.56 | 15.79 | 15.53 | 15.67 | 295,963 | +0.18(+1.18%) |
Sep 13, 2004 | 15.37 | 15.52 | 15.37 | 15.49 | 136,210 | +0.17(+1.11%) |
Sep 10, 2004 | 15.14 | 15.34 | 15.14 | 15.32 | 209,895 | +0.18(+1.17%) |
Sep 09, 2004 | 15.06 | 15.15 | 15.06 | 15.14 | 305,289 | +0.08(+0.52%) |
Sep 08, 2004 | 15.37 | 15.37 | 14.97 | 15.06 | 873,980 | -0.31(-2.00%) |
Sep 07, 2004 | 15.61 | 15.67 | 15.33 | 15.37 | 449,602 | -0.24(-1.51%) |
Sep 03, 2004 | 15.74 | 15.74 | 15.57 | 15.61 | 59,315 | -0.13(-0.83%) |
Sep 02, 2004 | 15.76 | 15.76 | 15.63 | 15.74 | 193,385 | +0.01(+0.04%) |