Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.00 | 16.18 | 15.89 | 16.18 | 1,054,251 | +0.21(+1.31%) |
Nov 29, 2004 | 16.28 | 16.31 | 15.94 | 15.97 | 718,244 | -0.32(-1.94%) |
Nov 26, 2004 | 16.39 | 16.40 | 16.19 | 16.29 | 279,559 | -0.01(-0.07%) |
Nov 24, 2004 | 16.30 | 16.44 | 16.23 | 16.30 | 643,203 | +0.00(+0.00%) |
Nov 23, 2004 | 16.24 | 16.44 | 16.05 | 16.30 | 806,684 | +0.15(+0.92%) |
Nov 22, 2004 | 16.45 | 16.55 | 16.15 | 16.15 | 663,639 | -0.36(-2.17%) |
Nov 19, 2004 | 16.63 | 16.71 | 16.47 | 16.51 | 393,459 | -0.18(-1.07%) |
Nov 18, 2004 | 16.60 | 16.85 | 16.33 | 16.69 | 602,836 | +0.06(+0.36%) |
Nov 17, 2004 | 17.16 | 17.19 | 16.30 | 16.63 | 1,278,870 | -0.60(-3.47%) |
Nov 16, 2004 | 17.37 | 17.60 | 17.13 | 17.22 | 865,142 | -0.15(-0.86%) |
Nov 15, 2004 | 17.21 | 17.44 | 17.05 | 17.37 | 482,402 | +0.04(+0.24%) |
Nov 12, 2004 | 16.78 | 17.36 | 16.75 | 17.33 | 306,694 | +0.57(+3.38%) |
Nov 11, 2004 | 16.74 | 16.85 | 16.62 | 16.76 | 328,301 | +0.02(+0.14%) |
Nov 10, 2004 | 16.24 | 16.75 | 16.24 | 16.74 | 298,654 | +0.44(+2.67%) |
Nov 09, 2004 | 16.35 | 16.43 | 16.23 | 16.30 | 828,292 | -0.16(-0.98%) |
Nov 08, 2004 | 16.21 | 16.48 | 16.21 | 16.47 | 621,596 | +0.16(+0.95%) |
Nov 05, 2004 | 17.04 | 17.04 | 16.30 | 16.31 | 606,018 | -0.73(-4.31%) |
Nov 04, 2004 | 16.81 | 17.09 | 16.73 | 17.04 | 350,244 | +0.17(+1.03%) |
Nov 03, 2004 | 16.57 | 16.92 | 16.52 | 16.87 | 565,985 | +0.47(+2.84%) |
Nov 02, 2004 | 16.32 | 16.48 | 16.27 | 16.41 | 448,902 | +0.09(+0.55%) |
Nov 01, 2004 | 16.07 | 16.32 | 16.04 | 16.32 | 273,194 | +0.26(+1.60%) |
Oct 29, 2004 | 16.24 | 16.26 | 15.96 | 16.06 | 363,812 | -0.21(-1.32%) |
Oct 28, 2004 | 16.12 | 16.27 | 15.94 | 16.27 | 271,016 | +0.12(+0.74%) |
Oct 27, 2004 | 16.15 | 16.16 | 15.93 | 16.16 | 497,143 | -0.02(-0.15%) |
Oct 26, 2004 | 15.64 | 16.18 | 15.57 | 16.18 | 386,257 | +0.51(+3.24%) |
Oct 25, 2004 | 15.74 | 15.77 | 15.60 | 15.67 | 239,191 | -0.16(-1.02%) |
Oct 22, 2004 | 16.12 | 16.19 | 15.76 | 15.83 | 213,061 | -0.29(-1.78%) |
Oct 21, 2004 | 15.71 | 16.12 | 15.71 | 16.12 | 228,638 | +0.36(+2.31%) |
Oct 20, 2004 | 16.00 | 16.10 | 15.61 | 15.76 | 365,654 | -0.33(-2.04%) |
Oct 19, 2004 | 16.01 | 16.20 | 15.99 | 16.08 | 649,903 | +0.10(+0.60%) |
Oct 18, 2004 | 15.82 | 15.99 | 15.63 | 15.99 | 406,357 | +0.23(+1.44%) |
Oct 15, 2004 | 15.52 | 15.83 | 15.47 | 15.76 | 577,711 | +0.11(+0.72%) |
Oct 14, 2004 | 15.46 | 15.65 | 15.46 | 15.65 | 483,910 | +0.16(+1.04%) |
Oct 13, 2004 | 15.67 | 15.69 | 15.41 | 15.49 | 752,414 | -0.02(-0.15%) |
Oct 12, 2004 | 15.29 | 15.51 | 14.57 | 15.51 | 1,034,151 | +0.15(+0.97%) |
Oct 11, 2004 | 15.82 | 15.82 | 15.36 | 15.36 | 653,253 | -0.40(-2.54%) |
Oct 08, 2004 | 15.70 | 15.91 | 15.68 | 15.76 | 491,280 | -0.02(-0.11%) |
Oct 07, 2004 | 16.06 | 16.10 | 15.78 | 15.78 | 297,146 | -0.34(-2.11%) |
Oct 06, 2004 | 16.04 | 16.12 | 15.90 | 16.12 | 336,509 | +0.18(+1.12%) |
Oct 05, 2004 | 16.00 | 16.11 | 15.94 | 15.94 | 300,664 | -0.11(-0.71%) |
Oct 04, 2004 | 15.88 | 16.08 | 15.85 | 16.05 | 421,600 | +0.25(+1.59%) |
Oct 01, 2004 | 15.56 | 16.05 | 15.47 | 15.80 | 572,183 | +0.33(+2.12%) |
Sep 30, 2004 | 15.34 | 15.53 | 15.34 | 15.47 | 621,931 | +0.11(+0.70%) |
Sep 29, 2004 | 15.43 | 15.50 | 15.34 | 15.37 | 316,744 | -0.02(-0.12%) |
Sep 28, 2004 | 15.31 | 15.39 | 15.19 | 15.38 | 752,414 | +0.05(+0.31%) |
Sep 27, 2004 | 15.49 | 15.49 | 15.32 | 15.34 | 520,928 | -0.14(-0.89%) |
Sep 24, 2004 | 15.52 | 15.64 | 15.46 | 15.47 | 321,434 | -0.05(-0.31%) |
Sep 23, 2004 | 15.76 | 15.76 | 15.52 | 15.52 | 418,417 | -0.29(-1.85%) |
Sep 22, 2004 | 15.95 | 16.02 | 15.81 | 15.81 | 551,413 | -0.20(-1.23%) |
Sep 21, 2004 | 15.85 | 16.02 | 15.62 | 16.01 | 491,112 | +0.25(+1.59%) |
Sep 20, 2004 | 15.98 | 16.05 | 15.74 | 15.76 | 392,119 | -0.24(-1.49%) |
Sep 17, 2004 | 16.24 | 16.24 | 15.96 | 16.00 | 1,173,009 | -0.24(-1.47%) |
Sep 16, 2004 | 15.67 | 16.24 | 15.63 | 16.24 | 619,251 | +0.29(+1.80%) |
Sep 15, 2004 | 15.52 | 15.97 | 15.52 | 15.95 | 693,119 | +0.26(+1.67%) |
Sep 14, 2004 | 15.95 | 15.95 | 15.69 | 15.69 | 559,955 | -0.32(-2.01%) |
Sep 13, 2004 | 16.39 | 16.39 | 16.01 | 16.01 | 339,022 | -0.43(-2.61%) |
Sep 10, 2004 | 16.42 | 16.48 | 16.21 | 16.44 | 406,022 | +0.02(+0.15%) |
Sep 09, 2004 | 16.48 | 16.54 | 16.30 | 16.42 | 964,470 | +0.00(+0.00%) |
Sep 08, 2004 | 16.57 | 16.62 | 16.32 | 16.42 | 657,608 | -0.09(-0.54%) |
Sep 07, 2004 | 16.36 | 16.51 | 16.32 | 16.51 | 575,868 | +0.21(+1.28%) |
Sep 03, 2004 | 16.41 | 16.45 | 16.25 | 16.30 | 380,394 | -0.10(-0.58%) |
Sep 02, 2004 | 16.21 | 16.39 | 16.21 | 16.39 | 383,744 | +0.13(+0.77%) |