Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.65 | 17.76 | 17.39 | 17.53 | 29,969 | -0.19(-1.08%) |
Nov 29, 2004 | 18.04 | 18.04 | 17.08 | 17.72 | 103,103 | +0.86(+5.09%) |
Nov 26, 2004 | 16.63 | 16.88 | 16.56 | 16.86 | 15,965 | +0.22(+1.33%) |
Nov 24, 2004 | 16.54 | 16.64 | 16.35 | 16.64 | 22,185 | +0.18(+1.08%) |
Nov 23, 2004 | 16.64 | 16.64 | 16.25 | 16.46 | 31,100 | -0.04(-0.23%) |
Nov 22, 2004 | 16.40 | 16.51 | 16.22 | 16.50 | 24,673 | +0.22(+1.33%) |
Nov 19, 2004 | 16.25 | 16.80 | 16.22 | 16.28 | 15,342 | -0.06(-0.35%) |
Nov 18, 2004 | 16.57 | 16.57 | 16.28 | 16.34 | 34,210 | -0.22(-1.34%) |
Nov 17, 2004 | 16.78 | 16.78 | 16.56 | 16.56 | 15,965 | +0.24(+1.45%) |
Nov 16, 2004 | 16.87 | 16.87 | 16.33 | 16.33 | 10,781 | -0.48(-2.84%) |
Nov 15, 2004 | 16.53 | 16.85 | 16.53 | 16.80 | 15,550 | +0.07(+0.40%) |
Nov 12, 2004 | 16.01 | 16.81 | 16.01 | 16.74 | 15,965 | +0.19(+1.17%) |
Nov 11, 2004 | 16.41 | 16.59 | 16.36 | 16.54 | 39,186 | +0.08(+0.50%) |
Nov 10, 2004 | 16.40 | 16.47 | 16.33 | 16.46 | 36,906 | +0.21(+1.31%) |
Nov 09, 2004 | 16.51 | 16.52 | 16.25 | 16.25 | 9,537 | -0.25(-1.49%) |
Nov 08, 2004 | 16.50 | 16.50 | 16.40 | 16.49 | 4,354 | +0.10(+0.59%) |
Nov 05, 2004 | 16.36 | 16.52 | 16.11 | 16.40 | 15,550 | -0.07(-0.44%) |
Nov 04, 2004 | 16.19 | 16.48 | 16.10 | 16.47 | 48,931 | +0.22(+1.34%) |
Nov 03, 2004 | 15.96 | 16.29 | 15.96 | 16.25 | 30,063 | +0.42(+2.68%) |
Nov 02, 2004 | 16.08 | 16.08 | 15.82 | 15.83 | 15,757 | -0.09(-0.55%) |
Nov 01, 2004 | 15.96 | 16.04 | 15.73 | 15.92 | 19,075 | +0.00(+0.00%) |
Oct 29, 2004 | 15.84 | 15.95 | 15.77 | 15.92 | 27,575 | +0.09(+0.55%) |
Oct 28, 2004 | 15.67 | 15.87 | 15.67 | 15.83 | 19,282 | +0.17(+1.08%) |
Oct 27, 2004 | 15.54 | 15.72 | 15.54 | 15.66 | 110,510 | +0.12(+0.74%) |
Oct 26, 2004 | 15.35 | 15.54 | 15.23 | 15.54 | 31,722 | -0.00(-0.03%) |
Oct 25, 2004 | 14.96 | 15.55 | 14.95 | 15.55 | 19,904 | +0.55(+3.67%) |
Oct 22, 2004 | 15.43 | 15.44 | 15.00 | 15.00 | 13,062 | -0.43(-2.81%) |
Oct 21, 2004 | 15.45 | 15.45 | 15.33 | 15.43 | 14,513 | -0.04(-0.28%) |
Oct 20, 2004 | 15.39 | 15.48 | 15.35 | 15.48 | 32,552 | +0.07(+0.47%) |
Oct 19, 2004 | 15.36 | 15.48 | 14.98 | 15.40 | 48,724 | -0.08(-0.50%) |
Oct 18, 2004 | 15.13 | 15.48 | 15.13 | 15.48 | 35,454 | +0.04(+0.25%) |
Oct 15, 2004 | 15.30 | 15.46 | 15.30 | 15.44 | 10,988 | +0.27(+1.81%) |
Oct 14, 2004 | 15.01 | 15.34 | 15.01 | 15.17 | 15,135 | +0.12(+0.77%) |
Oct 13, 2004 | 15.25 | 15.48 | 15.05 | 15.05 | 26,953 | -0.28(-1.86%) |
Oct 12, 2004 | 15.53 | 15.53 | 15.13 | 15.34 | 25,087 | -0.24(-1.52%) |
Oct 11, 2004 | 15.19 | 15.58 | 15.19 | 15.57 | 8,293 | +0.51(+3.39%) |
Oct 08, 2004 | 15.20 | 15.48 | 15.06 | 15.06 | 16,172 | -0.13(-0.89%) |
Oct 07, 2004 | 15.29 | 15.53 | 15.20 | 15.20 | 14,306 | -0.38(-2.45%) |
Oct 06, 2004 | 15.50 | 15.63 | 15.45 | 15.58 | 17,623 | +0.08(+0.50%) |
Oct 05, 2004 | 15.23 | 15.51 | 15.13 | 15.50 | 36,491 | +0.14(+0.91%) |
Oct 04, 2004 | 15.24 | 15.51 | 15.13 | 15.36 | 24,880 | -0.08(-0.50%) |
Oct 01, 2004 | 15.18 | 15.51 | 14.99 | 15.44 | 73,604 | +0.45(+2.99%) |
Sep 30, 2004 | 15.14 | 15.14 | 14.99 | 14.99 | 50,590 | -0.13(-0.86%) |
Sep 29, 2004 | 15.04 | 15.12 | 15.00 | 15.12 | 8,086 | -0.02(-0.16%) |
Sep 28, 2004 | 15.06 | 15.14 | 14.95 | 15.14 | 27,368 | +0.19(+1.26%) |
Sep 27, 2004 | 15.05 | 15.12 | 14.95 | 14.96 | 21,148 | -0.12(-0.77%) |
Sep 24, 2004 | 15.02 | 15.28 | 14.96 | 15.07 | 18,453 | +0.16(+1.10%) |
Sep 23, 2004 | 15.22 | 15.22 | 14.91 | 14.91 | 13,684 | -0.28(-1.87%) |
Sep 22, 2004 | 15.13 | 15.34 | 15.01 | 15.19 | 46,858 | -0.24(-1.56%) |
Sep 21, 2004 | 15.13 | 15.43 | 14.99 | 15.43 | 11,818 | +0.35(+2.33%) |
Sep 20, 2004 | 15.40 | 15.40 | 15.02 | 15.08 | 9,537 | -0.11(-0.70%) |
Sep 17, 2004 | 15.34 | 15.67 | 15.15 | 15.19 | 48,309 | -0.16(-1.04%) |
Sep 16, 2004 | 15.05 | 15.35 | 15.05 | 15.35 | 8,500 | +0.36(+2.41%) |
Sep 15, 2004 | 14.71 | 15.06 | 14.71 | 14.99 | 48,309 | +0.00(+0.00%) |
Sep 14, 2004 | 14.81 | 15.10 | 14.79 | 14.99 | 7,671 | -0.11(-0.73%) |
Sep 13, 2004 | 15.01 | 15.30 | 14.72 | 15.10 | 22,807 | -0.25(-1.60%) |
Sep 10, 2004 | 15.11 | 15.36 | 15.11 | 15.34 | 31,930 | -0.01(-0.09%) |
Sep 09, 2004 | 14.67 | 15.36 | 14.67 | 15.36 | 37,113 | +0.50(+3.38%) |
Sep 08, 2004 | 15.06 | 15.23 | 14.86 | 14.86 | 21,355 | -0.33(-2.19%) |
Sep 07, 2004 | 15.18 | 15.28 | 15.05 | 15.19 | 57,847 | -0.04(-0.28%) |
Sep 03, 2004 | 15.19 | 15.23 | 14.93 | 15.23 | 33,174 | +0.04(+0.29%) |
Sep 02, 2004 | 14.80 | 15.19 | 14.71 | 15.19 | 29,649 | +0.34(+2.27%) |