Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.01 | 17.04 | 16.74 | 16.77 | 430,015 | -0.29(-1.70%) |
Nov 29, 2004 | 17.10 | 17.21 | 16.77 | 17.06 | 280,405 | +0.02(+0.12%) |
Nov 26, 2004 | 17.00 | 17.10 | 16.99 | 17.04 | 86,336 | +0.03(+0.19%) |
Nov 24, 2004 | 16.77 | 17.05 | 16.73 | 17.00 | 196,799 | +0.18(+1.10%) |
Nov 23, 2004 | 16.72 | 16.99 | 16.69 | 16.82 | 378,728 | +0.03(+0.20%) |
Nov 22, 2004 | 16.29 | 16.79 | 16.29 | 16.79 | 355,210 | +0.42(+2.54%) |
Nov 19, 2004 | 16.54 | 16.54 | 16.25 | 16.37 | 199,530 | -0.20(-1.19%) |
Nov 18, 2004 | 16.36 | 16.57 | 16.27 | 16.57 | 272,514 | +0.14(+0.84%) |
Nov 17, 2004 | 16.48 | 16.62 | 16.33 | 16.43 | 252,637 | +0.05(+0.32%) |
Nov 16, 2004 | 16.34 | 16.51 | 16.34 | 16.38 | 250,361 | -0.13(-0.80%) |
Nov 15, 2004 | 16.71 | 16.71 | 16.37 | 16.51 | 534,863 | -0.10(-0.60%) |
Nov 12, 2004 | 16.50 | 16.61 | 16.32 | 16.61 | 624,690 | +0.05(+0.32%) |
Nov 11, 2004 | 16.27 | 16.56 | 16.27 | 16.56 | 201,958 | +0.18(+1.13%) |
Nov 10, 2004 | 16.44 | 16.44 | 16.30 | 16.37 | 290,116 | -0.04(-0.24%) |
Nov 09, 2004 | 16.02 | 16.48 | 16.02 | 16.41 | 433,049 | +0.31(+1.92%) |
Nov 08, 2004 | 16.11 | 16.27 | 16.10 | 16.10 | 221,380 | -0.04(-0.24%) |
Nov 05, 2004 | 15.92 | 16.18 | 15.85 | 16.14 | 349,292 | +0.28(+1.74%) |
Nov 04, 2004 | 15.75 | 16.00 | 15.72 | 15.86 | 497,688 | +0.03(+0.21%) |
Nov 03, 2004 | 15.84 | 15.92 | 15.75 | 15.83 | 484,487 | +0.30(+1.91%) |
Nov 02, 2004 | 15.77 | 15.91 | 15.48 | 15.53 | 463,851 | -0.22(-1.42%) |
Nov 01, 2004 | 15.36 | 15.76 | 15.28 | 15.76 | 489,191 | +0.42(+2.71%) |
Oct 29, 2004 | 15.40 | 15.48 | 15.26 | 15.34 | 316,973 | -0.15(-0.94%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.42 | 15.49 | 231,091 | -0.28(-1.80%) |
Oct 27, 2004 | 15.65 | 15.77 | 15.52 | 15.77 | 472,045 | +0.06(+0.38%) |
Oct 26, 2004 | 15.34 | 15.75 | 15.16 | 15.71 | 411,655 | +0.42(+2.71%) |
Oct 25, 2004 | 14.99 | 15.36 | 14.89 | 15.30 | 370,383 | +0.42(+2.79%) |
Oct 22, 2004 | 15.18 | 15.26 | 14.87 | 14.88 | 560,658 | -0.35(-2.29%) |
Oct 21, 2004 | 15.36 | 15.36 | 15.07 | 15.23 | 260,679 | -0.04(-0.26%) |
Oct 20, 2004 | 15.09 | 15.35 | 15.06 | 15.27 | 338,215 | +0.21(+1.40%) |
Oct 19, 2004 | 15.32 | 15.44 | 15.03 | 15.06 | 245,202 | -0.26(-1.68%) |
Oct 18, 2004 | 15.22 | 15.32 | 15.06 | 15.32 | 492,074 | +0.19(+1.26%) |
Oct 15, 2004 | 14.97 | 15.26 | 14.97 | 15.13 | 192,399 | +0.15(+1.01%) |
Oct 14, 2004 | 14.93 | 15.03 | 14.87 | 14.97 | 182,536 | +0.01(+0.09%) |
Oct 13, 2004 | 15.18 | 15.27 | 14.90 | 14.96 | 218,345 | -0.20(-1.35%) |
Oct 12, 2004 | 15.03 | 15.27 | 15.03 | 15.16 | 251,575 | +0.01(+0.04%) |
Oct 11, 2004 | 15.17 | 15.19 | 15.11 | 15.16 | 208,179 | -0.01(-0.09%) |
Oct 08, 2004 | 15.18 | 15.32 | 15.16 | 15.17 | 206,662 | -0.01(-0.09%) |
Oct 07, 2004 | 15.47 | 15.48 | 15.16 | 15.18 | 231,394 | -0.36(-2.29%) |
Oct 06, 2004 | 15.22 | 15.54 | 15.20 | 15.54 | 229,877 | +0.36(+2.39%) |
Oct 05, 2004 | 15.34 | 15.42 | 15.18 | 15.18 | 404,523 | -0.16(-1.07%) |
Oct 04, 2004 | 15.16 | 15.34 | 15.14 | 15.34 | 381,915 | +0.21(+1.39%) |
Oct 01, 2004 | 14.93 | 15.21 | 14.91 | 15.13 | 335,181 | +0.30(+2.00%) |
Sep 30, 2004 | 14.80 | 14.95 | 14.80 | 14.84 | 401,185 | -0.04(-0.27%) |
Sep 29, 2004 | 14.66 | 14.89 | 14.64 | 14.87 | 328,353 | +0.15(+0.98%) |
Sep 28, 2004 | 14.63 | 14.78 | 14.58 | 14.73 | 206,965 | +0.23(+1.59%) |
Sep 27, 2004 | 14.50 | 14.60 | 14.41 | 14.50 | 142,782 | -0.05(-0.32%) |
Sep 24, 2004 | 14.60 | 14.66 | 14.54 | 14.55 | 211,669 | +0.00(+0.00%) |
Sep 23, 2004 | 14.60 | 14.70 | 14.55 | 14.55 | 179,350 | -0.10(-0.67%) |
Sep 22, 2004 | 14.77 | 14.77 | 14.60 | 14.64 | 227,298 | -0.19(-1.29%) |
Sep 21, 2004 | 14.83 | 14.93 | 14.73 | 14.84 | 181,019 | +0.06(+0.40%) |
Sep 20, 2004 | 14.74 | 14.83 | 14.71 | 14.78 | 131,705 | +0.05(+0.36%) |
Sep 17, 2004 | 14.99 | 14.99 | 14.72 | 14.72 | 400,730 | -0.20(-1.32%) |
Sep 16, 2004 | 14.66 | 14.93 | 14.66 | 14.92 | 353,541 | +0.26(+1.80%) |
Sep 15, 2004 | 14.53 | 14.67 | 14.53 | 14.66 | 252,485 | +0.11(+0.77%) |
Sep 14, 2004 | 14.63 | 14.65 | 14.54 | 14.55 | 270,087 | -0.09(-0.63%) |
Sep 13, 2004 | 14.76 | 14.78 | 14.64 | 14.64 | 571,128 | -0.13(-0.85%) |
Sep 10, 2004 | 14.58 | 14.76 | 14.41 | 14.76 | 249,906 | +0.24(+1.68%) |
Sep 09, 2004 | 14.27 | 14.58 | 14.27 | 14.52 | 412,565 | +0.28(+1.94%) |
Sep 08, 2004 | 14.37 | 14.37 | 14.17 | 14.24 | 352,478 | -0.07(-0.51%) |
Sep 07, 2004 | 14.23 | 14.31 | 14.17 | 14.31 | 280,101 | +0.09(+0.65%) |
Sep 03, 2004 | 14.33 | 14.44 | 14.16 | 14.22 | 176,618 | -0.10(-0.69%) |
Sep 02, 2004 | 14.20 | 14.33 | 14.14 | 14.32 | 208,027 | +0.14(+0.98%) |