Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.04 | 16.08 | 15.81 | 15.86 | 674,216 | -0.21(-1.33%) |
Nov 29, 2004 | 16.14 | 16.14 | 15.92 | 16.08 | 438,258 | -0.04(-0.24%) |
Nov 26, 2004 | 16.17 | 16.21 | 16.09 | 16.12 | 75,506 | +0.01(+0.03%) |
Nov 24, 2004 | 16.18 | 16.22 | 16.04 | 16.11 | 365,957 | -0.06(-0.38%) |
Nov 23, 2004 | 15.96 | 16.17 | 15.94 | 16.17 | 460,340 | +0.15(+0.95%) |
Nov 22, 2004 | 15.68 | 16.04 | 15.68 | 16.02 | 267,834 | +0.24(+1.53%) |
Nov 19, 2004 | 15.87 | 15.89 | 15.68 | 15.78 | 407,272 | -0.08(-0.50%) |
Nov 18, 2004 | 15.81 | 15.96 | 15.72 | 15.86 | 372,368 | -0.03(-0.21%) |
Nov 17, 2004 | 16.02 | 16.10 | 15.83 | 15.89 | 355,450 | -0.16(-0.98%) |
Nov 16, 2004 | 16.17 | 16.17 | 16.01 | 16.05 | 474,231 | -0.17(-1.04%) |
Nov 15, 2004 | 16.32 | 16.34 | 16.16 | 16.22 | 453,929 | -0.21(-1.30%) |
Nov 12, 2004 | 16.26 | 16.43 | 16.22 | 16.43 | 294,012 | +0.06(+0.38%) |
Nov 11, 2004 | 16.16 | 16.38 | 16.16 | 16.37 | 230,081 | +0.15(+0.90%) |
Nov 10, 2004 | 16.06 | 16.29 | 16.06 | 16.22 | 316,272 | +0.03(+0.21%) |
Nov 09, 2004 | 16.26 | 16.31 | 16.15 | 16.19 | 412,436 | -0.03(-0.21%) |
Nov 08, 2004 | 16.23 | 16.25 | 16.17 | 16.22 | 407,806 | -0.24(-1.43%) |
Nov 05, 2004 | 16.59 | 16.59 | 16.33 | 16.46 | 500,587 | -0.13(-0.78%) |
Nov 04, 2004 | 16.26 | 16.59 | 16.16 | 16.59 | 488,833 | +0.47(+2.93%) |
Nov 03, 2004 | 15.86 | 16.14 | 15.86 | 16.12 | 497,381 | +0.39(+2.50%) |
Nov 02, 2004 | 15.90 | 15.96 | 15.69 | 15.72 | 331,231 | -0.16(-1.03%) |
Nov 01, 2004 | 15.69 | 15.89 | 15.64 | 15.89 | 421,697 | +0.14(+0.89%) |
Oct 29, 2004 | 15.83 | 15.89 | 15.59 | 15.75 | 321,437 | -0.02(-0.14%) |
Oct 28, 2004 | 15.82 | 15.90 | 15.62 | 15.77 | 297,930 | +0.04(+0.25%) |
Oct 27, 2004 | 15.87 | 16.05 | 15.59 | 15.73 | 760,230 | -0.21(-1.30%) |
Oct 26, 2004 | 15.75 | 16.13 | 15.72 | 15.94 | 597,641 | +0.07(+0.46%) |
Oct 25, 2004 | 14.95 | 15.90 | 14.95 | 15.86 | 858,709 | +0.86(+5.77%) |
Oct 22, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 248,067 | +0.06(+0.38%) |
Oct 21, 2004 | 14.99 | 15.02 | 14.89 | 14.94 | 225,807 | -0.04(-0.30%) |
Oct 20, 2004 | 15.03 | 15.13 | 14.91 | 14.99 | 355,806 | -0.04(-0.26%) |
Oct 19, 2004 | 15.11 | 15.18 | 15.01 | 15.03 | 267,478 | -0.04(-0.30%) |
Oct 18, 2004 | 14.98 | 15.13 | 14.98 | 15.07 | 258,752 | +0.02(+0.11%) |
Oct 15, 2004 | 14.93 | 15.18 | 14.93 | 15.05 | 366,313 | +0.11(+0.75%) |
Oct 14, 2004 | 14.93 | 15.02 | 14.90 | 14.94 | 218,684 | -0.02(-0.15%) |
Oct 13, 2004 | 15.16 | 15.16 | 14.93 | 14.97 | 209,423 | -0.19(-1.26%) |
Oct 12, 2004 | 14.99 | 15.17 | 14.99 | 15.16 | 290,985 | +0.15(+1.01%) |
Oct 11, 2004 | 14.95 | 15.02 | 14.95 | 15.00 | 192,506 | +0.02(+0.15%) |
Oct 08, 2004 | 14.89 | 14.99 | 14.88 | 14.98 | 276,560 | +0.10(+0.64%) |
Oct 07, 2004 | 15.01 | 15.03 | 14.87 | 14.89 | 570,929 | -0.19(-1.27%) |
Oct 06, 2004 | 15.08 | 15.08 | 14.97 | 15.08 | 339,067 | +0.00(+0.00%) |
Oct 05, 2004 | 15.00 | 15.10 | 14.97 | 15.08 | 191,971 | +0.10(+0.64%) |
Oct 04, 2004 | 15.07 | 15.08 | 14.88 | 14.98 | 392,313 | -0.01(-0.07%) |
Oct 01, 2004 | 14.96 | 15.02 | 14.91 | 14.99 | 316,450 | +0.09(+0.60%) |
Sep 30, 2004 | 14.80 | 14.95 | 14.76 | 14.90 | 530,148 | +0.10(+0.68%) |
Sep 29, 2004 | 14.82 | 14.84 | 14.73 | 14.80 | 381,984 | -0.06(-0.42%) |
Sep 28, 2004 | 14.66 | 15.02 | 14.66 | 14.86 | 415,820 | +0.21(+1.46%) |
Sep 27, 2004 | 14.57 | 14.70 | 14.50 | 14.65 | 330,519 | +0.06(+0.39%) |
Sep 24, 2004 | 14.56 | 14.63 | 14.52 | 14.59 | 369,163 | -0.01(-0.08%) |
Sep 23, 2004 | 14.66 | 14.68 | 14.54 | 14.61 | 334,971 | -0.05(-0.34%) |
Sep 22, 2004 | 14.70 | 14.70 | 14.55 | 14.66 | 245,396 | -0.04(-0.31%) |
Sep 21, 2004 | 14.68 | 14.72 | 14.59 | 14.70 | 164,191 | +0.06(+0.38%) |
Sep 20, 2004 | 14.70 | 14.73 | 14.64 | 14.64 | 170,780 | -0.11(-0.76%) |
Sep 17, 2004 | 14.77 | 14.80 | 14.69 | 14.76 | 376,820 | -0.01(-0.08%) |
Sep 16, 2004 | 14.71 | 14.79 | 14.65 | 14.77 | 169,177 | +0.12(+0.80%) |
Sep 15, 2004 | 14.61 | 14.66 | 14.49 | 14.65 | 320,012 | +0.04(+0.27%) |
Sep 14, 2004 | 14.70 | 14.71 | 14.61 | 14.61 | 211,917 | -0.04(-0.27%) |
Sep 13, 2004 | 14.88 | 14.88 | 14.56 | 14.65 | 367,204 | -0.10(-0.69%) |
Sep 10, 2004 | 14.79 | 14.80 | 14.61 | 14.75 | 248,245 | +0.08(+0.54%) |
Sep 09, 2004 | 14.71 | 14.78 | 14.67 | 14.67 | 332,656 | +0.05(+0.35%) |
Sep 08, 2004 | 14.81 | 14.81 | 14.62 | 14.62 | 344,231 | -0.21(-1.40%) |
Sep 07, 2004 | 14.66 | 14.87 | 14.62 | 14.83 | 802,079 | +0.31(+2.13%) |
Sep 03, 2004 | 14.59 | 14.59 | 14.44 | 14.52 | 311,820 | -0.08(-0.54%) |
Sep 02, 2004 | 14.57 | 14.60 | 14.50 | 14.60 | 238,095 | +0.03(+0.23%) |