Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.71 | 15.90 | 15.61 | 15.66 | 692,961 | +0.02(+0.14%) |
Nov 29, 2004 | 16.00 | 16.01 | 15.33 | 15.64 | 632,787 | -0.25(-1.60%) |
Nov 26, 2004 | 15.65 | 15.97 | 15.65 | 15.89 | 426,300 | +0.39(+2.49%) |
Nov 24, 2004 | 15.38 | 15.61 | 15.38 | 15.50 | 442,786 | +0.20(+1.28%) |
Nov 23, 2004 | 15.32 | 15.47 | 15.18 | 15.31 | 841,335 | -0.15(-0.94%) |
Nov 22, 2004 | 15.13 | 15.50 | 14.97 | 15.45 | 1,139,732 | +0.30(+1.97%) |
Nov 19, 2004 | 15.29 | 15.34 | 15.11 | 15.15 | 397,175 | -0.21(-1.37%) |
Nov 18, 2004 | 15.36 | 15.37 | 15.17 | 15.37 | 562,447 | +0.01(+0.05%) |
Nov 17, 2004 | 15.44 | 15.72 | 15.29 | 15.36 | 739,259 | +0.03(+0.19%) |
Nov 16, 2004 | 15.59 | 15.59 | 15.33 | 15.33 | 1,094,120 | -0.19(-1.22%) |
Nov 15, 2004 | 15.68 | 15.83 | 15.45 | 15.52 | 455,975 | -0.16(-1.02%) |
Nov 12, 2004 | 15.36 | 15.77 | 15.34 | 15.68 | 514,912 | +0.21(+1.36%) |
Nov 11, 2004 | 15.47 | 15.51 | 15.29 | 15.47 | 711,096 | +0.07(+0.47%) |
Nov 10, 2004 | 15.65 | 15.65 | 15.37 | 15.39 | 495,816 | -0.17(-1.12%) |
Nov 09, 2004 | 15.32 | 15.61 | 15.25 | 15.57 | 637,870 | +0.32(+2.10%) |
Nov 08, 2004 | 15.36 | 15.36 | 15.12 | 15.25 | 449,930 | +0.06(+0.38%) |
Nov 05, 2004 | 15.47 | 15.58 | 15.08 | 15.19 | 676,887 | -0.28(-1.83%) |
Nov 04, 2004 | 14.85 | 15.47 | 14.84 | 15.47 | 1,047,273 | +0.73(+4.94%) |
Nov 03, 2004 | 14.85 | 14.88 | 14.59 | 14.75 | 842,572 | +0.21(+1.45%) |
Nov 02, 2004 | 14.67 | 14.69 | 14.40 | 14.54 | 852,326 | +0.04(+0.25%) |
Nov 01, 2004 | 14.55 | 14.70 | 14.40 | 14.50 | 723,735 | +0.05(+0.35%) |
Oct 29, 2004 | 14.38 | 14.56 | 14.33 | 14.45 | 606,272 | +0.22(+1.53%) |
Oct 28, 2004 | 14.20 | 14.45 | 14.00 | 14.23 | 787,343 | -0.33(-2.25%) |
Oct 27, 2004 | 14.56 | 14.58 | 14.24 | 14.56 | 856,310 | +0.00(+0.00%) |
Oct 26, 2004 | 14.56 | 14.56 | 14.27 | 14.56 | 898,212 | +0.18(+1.27%) |
Oct 25, 2004 | 14.85 | 14.85 | 14.28 | 14.38 | 1,179,710 | +0.00(+0.00%) |
Oct 22, 2004 | 14.75 | 14.83 | 14.36 | 14.38 | 865,240 | -0.38(-2.57%) |
Oct 21, 2004 | 14.38 | 14.83 | 14.33 | 14.75 | 989,984 | +0.31(+2.12%) |
Oct 20, 2004 | 14.18 | 14.52 | 14.16 | 14.45 | 1,015,262 | +0.28(+1.95%) |
Oct 19, 2004 | 15.47 | 15.47 | 14.08 | 14.17 | 1,954,964 | -0.40(-2.75%) |
Oct 18, 2004 | 14.75 | 14.75 | 14.48 | 14.57 | 796,273 | -0.17(-1.18%) |
Oct 15, 2004 | 15.03 | 15.15 | 14.68 | 14.75 | 834,603 | +0.15(+1.00%) |
Oct 14, 2004 | 14.56 | 14.83 | 14.40 | 14.60 | 945,746 | +0.04(+0.30%) |
Oct 13, 2004 | 15.32 | 15.36 | 14.38 | 14.56 | 1,702,729 | -0.76(-4.99%) |
Oct 12, 2004 | 15.19 | 15.32 | 14.81 | 15.32 | 1,759,056 | -0.56(-3.53%) |
Oct 11, 2004 | 15.79 | 16.00 | 15.66 | 15.88 | 447,320 | +0.02(+0.14%) |
Oct 08, 2004 | 16.22 | 16.37 | 15.80 | 15.86 | 886,397 | -0.36(-2.20%) |
Oct 07, 2004 | 16.53 | 16.53 | 16.18 | 16.22 | 575,910 | -0.31(-1.89%) |
Oct 06, 2004 | 16.38 | 16.54 | 16.27 | 16.53 | 885,023 | +0.07(+0.44%) |
Oct 05, 2004 | 16.30 | 16.51 | 16.16 | 16.46 | 1,213,094 | +0.44(+2.73%) |
Oct 04, 2004 | 15.64 | 16.16 | 15.54 | 16.02 | 1,256,508 | +0.43(+2.75%) |
Oct 01, 2004 | 15.53 | 15.65 | 15.35 | 15.59 | 727,582 | +0.05(+0.33%) |
Sep 30, 2004 | 15.18 | 15.60 | 15.14 | 15.54 | 864,965 | +0.32(+2.10%) |
Sep 29, 2004 | 15.43 | 15.45 | 15.11 | 15.22 | 496,366 | -0.19(-1.23%) |
Sep 28, 2004 | 14.78 | 15.48 | 14.70 | 15.41 | 714,530 | +0.60(+4.03%) |
Sep 27, 2004 | 14.86 | 14.94 | 14.63 | 14.81 | 739,809 | -0.12(-0.83%) |
Sep 24, 2004 | 14.18 | 15.03 | 14.17 | 14.94 | 1,183,145 | +0.78(+5.50%) |
Sep 23, 2004 | 14.12 | 14.23 | 13.68 | 14.16 | 1,647,501 | +0.09(+0.67%) |
Sep 22, 2004 | 13.83 | 14.52 | 13.79 | 14.06 | 2,155,132 | -1.01(-6.71%) |
Sep 21, 2004 | 14.97 | 15.15 | 14.86 | 15.07 | 553,654 | +0.01(+0.05%) |
Sep 20, 2004 | 15.10 | 15.21 | 14.93 | 15.07 | 430,422 | -0.03(-0.19%) |
Sep 17, 2004 | 15.10 | 15.21 | 15.07 | 15.10 | 441,412 | -0.09(-0.62%) |
Sep 16, 2004 | 15.10 | 15.28 | 15.01 | 15.19 | 215,142 | +0.16(+1.07%) |
Sep 15, 2004 | 15.07 | 15.13 | 14.85 | 15.03 | 368,462 | +0.00(+0.00%) |
Sep 14, 2004 | 15.15 | 15.15 | 14.85 | 15.03 | 468,202 | -0.11(-0.72%) |
Sep 13, 2004 | 15.13 | 15.28 | 15.09 | 15.14 | 339,336 | -0.01(-0.05%) |
Sep 10, 2004 | 15.18 | 15.25 | 14.94 | 15.15 | 630,040 | -0.39(-2.53%) |
Sep 09, 2004 | 15.29 | 15.64 | 15.29 | 15.54 | 706,974 | +0.49(+3.29%) |
Sep 08, 2004 | 15.31 | 15.44 | 14.97 | 15.05 | 657,379 | -0.34(-2.22%) |
Sep 07, 2004 | 15.23 | 15.65 | 15.13 | 15.39 | 745,991 | +0.27(+1.78%) |
Sep 03, 2004 | 15.10 | 15.20 | 15.07 | 15.12 | 327,796 | -0.09(-0.57%) |
Sep 02, 2004 | 15.11 | 15.25 | 15.08 | 15.21 | 577,971 | +0.10(+0.67%) |