Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.39 | 17.73 | 17.10 | 17.54 | 503,624 | +0.25(+1.42%) |
Nov 29, 2004 | 17.76 | 17.76 | 17.26 | 17.29 | 430,761 | -0.26(-1.45%) |
Nov 26, 2004 | 17.93 | 17.93 | 17.54 | 17.55 | 178,541 | -0.28(-1.60%) |
Nov 24, 2004 | 17.09 | 17.88 | 17.07 | 17.83 | 745,857 | +0.74(+4.31%) |
Nov 23, 2004 | 16.72 | 17.10 | 16.58 | 17.09 | 409,360 | +0.47(+2.83%) |
Nov 22, 2004 | 16.39 | 16.64 | 16.21 | 16.62 | 320,599 | +0.33(+2.05%) |
Nov 19, 2004 | 16.79 | 16.79 | 16.20 | 16.29 | 259,353 | -0.49(-2.92%) |
Nov 18, 2004 | 16.68 | 16.85 | 16.34 | 16.78 | 202,489 | +0.11(+0.65%) |
Nov 17, 2004 | 16.79 | 17.05 | 16.67 | 16.67 | 340,777 | +0.06(+0.35%) |
Nov 16, 2004 | 16.46 | 16.78 | 16.34 | 16.61 | 233,672 | +0.06(+0.36%) |
Nov 15, 2004 | 16.20 | 16.65 | 16.16 | 16.55 | 444,722 | +0.36(+2.24%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.06 | 16.19 | 775,207 | -0.08(-0.48%) |
Nov 11, 2004 | 16.37 | 16.48 | 15.95 | 16.27 | 831,765 | -0.12(-0.72%) |
Nov 10, 2004 | 16.49 | 16.53 | 16.19 | 16.39 | 361,362 | -0.10(-0.60%) |
Nov 09, 2004 | 16.58 | 16.58 | 16.26 | 16.49 | 223,991 | -0.03(-0.18%) |
Nov 08, 2004 | 16.26 | 16.60 | 16.26 | 16.52 | 438,302 | +0.16(+0.96%) |
Nov 05, 2004 | 16.39 | 16.45 | 16.24 | 16.36 | 374,610 | +0.13(+0.79%) |
Nov 04, 2004 | 15.99 | 16.26 | 15.85 | 16.23 | 400,189 | +0.14(+0.85%) |
Nov 03, 2004 | 15.55 | 16.15 | 15.41 | 16.09 | 567,928 | +0.69(+4.46%) |
Nov 02, 2004 | 15.70 | 15.79 | 15.31 | 15.41 | 464,594 | -0.15(-0.95%) |
Nov 01, 2004 | 15.22 | 15.55 | 15.02 | 15.55 | 395,399 | +0.39(+2.59%) |
Oct 29, 2004 | 15.21 | 15.39 | 15.05 | 15.16 | 287,276 | -0.16(-1.02%) |
Oct 28, 2004 | 15.50 | 15.57 | 15.13 | 15.32 | 367,680 | -0.25(-1.58%) |
Oct 27, 2004 | 15.50 | 15.60 | 15.37 | 15.56 | 335,783 | +0.01(+0.06%) |
Oct 26, 2004 | 15.31 | 15.65 | 14.96 | 15.55 | 430,353 | +0.37(+2.46%) |
Oct 25, 2004 | 15.19 | 15.54 | 14.95 | 15.18 | 498,733 | -0.15(-0.96%) |
Oct 22, 2004 | 15.62 | 15.74 | 15.22 | 15.33 | 329,669 | -0.21(-1.33%) |
Oct 21, 2004 | 15.60 | 15.75 | 15.39 | 15.53 | 359,426 | -0.13(-0.81%) |
Oct 20, 2004 | 15.21 | 15.79 | 15.11 | 15.66 | 425,360 | +0.43(+2.83%) |
Oct 19, 2004 | 15.85 | 15.95 | 15.23 | 15.23 | 296,855 | -0.62(-3.90%) |
Oct 18, 2004 | 15.30 | 15.85 | 15.08 | 15.85 | 527,267 | +0.45(+2.93%) |
Oct 15, 2004 | 15.16 | 15.58 | 15.04 | 15.40 | 255,684 | +0.25(+1.62%) |
Oct 14, 2004 | 15.25 | 15.46 | 15.03 | 15.15 | 273,416 | -0.14(-0.90%) |
Oct 13, 2004 | 15.37 | 15.44 | 15.02 | 15.29 | 273,110 | -0.02(-0.13%) |
Oct 12, 2004 | 15.36 | 15.40 | 15.08 | 15.31 | 300,320 | -0.05(-0.32%) |
Oct 11, 2004 | 15.58 | 15.58 | 15.28 | 15.36 | 317,746 | -0.23(-1.45%) |
Oct 08, 2004 | 15.80 | 15.81 | 15.55 | 15.58 | 276,270 | -0.31(-1.98%) |
Oct 07, 2004 | 15.85 | 16.02 | 15.60 | 15.90 | 761,959 | -0.10(-0.61%) |
Oct 06, 2004 | 15.80 | 15.99 | 15.51 | 15.99 | 338,942 | +0.13(+0.80%) |
Oct 05, 2004 | 15.50 | 15.95 | 15.38 | 15.87 | 711,617 | +0.29(+1.89%) |
Oct 04, 2004 | 15.21 | 15.60 | 14.81 | 15.57 | 1,450,341 | +0.66(+4.41%) |
Oct 01, 2004 | 15.59 | 15.69 | 14.81 | 14.92 | 1,352,510 | -0.68(-4.34%) |
Sep 30, 2004 | 15.15 | 15.70 | 15.04 | 15.59 | 1,065,744 | +0.48(+3.18%) |
Sep 29, 2004 | 14.13 | 15.31 | 14.03 | 15.11 | 1,576,298 | +1.08(+7.69%) |
Sep 28, 2004 | 15.37 | 15.60 | 13.95 | 14.03 | 2,856,761 | -1.41(-9.15%) |
Sep 27, 2004 | 15.70 | 15.70 | 15.45 | 15.45 | 370,636 | -0.35(-2.24%) |
Sep 24, 2004 | 15.76 | 15.95 | 15.62 | 15.80 | 323,554 | +0.08(+0.50%) |
Sep 23, 2004 | 15.61 | 15.84 | 15.46 | 15.72 | 305,619 | +0.12(+0.76%) |
Sep 22, 2004 | 15.80 | 15.80 | 15.43 | 15.60 | 478,453 | -0.27(-1.67%) |
Sep 21, 2004 | 15.55 | 15.99 | 15.51 | 15.87 | 580,360 | +0.43(+2.80%) |
Sep 20, 2004 | 15.31 | 15.52 | 15.31 | 15.44 | 322,535 | +0.12(+0.77%) |
Sep 17, 2004 | 15.70 | 15.75 | 15.25 | 15.32 | 473,256 | -0.28(-1.82%) |
Sep 16, 2004 | 15.16 | 15.64 | 15.16 | 15.60 | 661,682 | +0.29(+1.92%) |
Sep 15, 2004 | 15.01 | 15.34 | 15.01 | 15.31 | 797,932 | +0.34(+2.30%) |
Sep 14, 2004 | 15.02 | 15.05 | 14.73 | 14.96 | 488,033 | -0.03(-0.20%) |
Sep 13, 2004 | 14.95 | 15.02 | 14.81 | 14.99 | 471,218 | +0.12(+0.79%) |
Sep 10, 2004 | 14.87 | 14.96 | 14.59 | 14.88 | 418,940 | +0.05(+0.33%) |
Sep 09, 2004 | 14.92 | 14.94 | 14.67 | 14.83 | 844,911 | -0.09(-0.59%) |
Sep 08, 2004 | 14.69 | 15.13 | 14.67 | 14.92 | 997,262 | +0.25(+1.67%) |
Sep 07, 2004 | 14.79 | 15.06 | 14.58 | 14.67 | 811,384 | -0.08(-0.53%) |
Sep 03, 2004 | 14.30 | 14.97 | 14.30 | 14.75 | 930,207 | +0.35(+2.45%) |
Sep 02, 2004 | 14.25 | 14.56 | 14.14 | 14.40 | 2,008,486 | +0.16(+1.10%) |