Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.61 | 17.61 | 16.61 | 17.14 | 193,748 | +0.02(+0.09%) |
Nov 29, 2004 | 16.89 | 17.44 | 16.87 | 17.13 | 205,613 | +0.13(+0.77%) |
Nov 26, 2004 | 17.33 | 17.56 | 16.99 | 17.00 | 31,813 | -0.36(-2.08%) |
Nov 24, 2004 | 17.87 | 17.87 | 17.32 | 17.36 | 153,460 | -0.39(-2.20%) |
Nov 23, 2004 | 17.91 | 18.09 | 17.42 | 17.75 | 81,749 | -0.01(-0.04%) |
Nov 22, 2004 | 17.20 | 17.87 | 17.20 | 17.76 | 125,428 | +0.25(+1.40%) |
Nov 19, 2004 | 18.29 | 18.29 | 17.02 | 17.51 | 300,010 | -0.56(-3.10%) |
Nov 18, 2004 | 15.38 | 18.92 | 15.35 | 18.07 | 904,334 | +2.66(+17.27%) |
Nov 17, 2004 | 15.68 | 16.08 | 15.34 | 15.41 | 202,745 | -0.21(-1.33%) |
Nov 16, 2004 | 16.16 | 16.26 | 15.45 | 15.62 | 308,224 | -0.88(-5.35%) |
Nov 15, 2004 | 16.77 | 16.87 | 16.30 | 16.50 | 279,801 | -0.38(-2.23%) |
Nov 12, 2004 | 18.91 | 18.91 | 16.72 | 16.87 | 374,328 | -1.38(-7.56%) |
Nov 11, 2004 | 19.93 | 19.93 | 18.05 | 18.25 | 111,737 | -1.23(-6.30%) |
Nov 10, 2004 | 19.20 | 19.86 | 18.84 | 19.48 | 198,442 | +0.42(+2.21%) |
Nov 09, 2004 | 19.33 | 19.93 | 19.06 | 19.06 | 73,405 | -0.24(-1.23%) |
Nov 08, 2004 | 19.14 | 19.33 | 19.14 | 19.30 | 59,324 | +0.15(+0.76%) |
Nov 05, 2004 | 19.03 | 19.61 | 19.03 | 19.15 | 83,444 | -0.29(-1.50%) |
Nov 04, 2004 | 19.50 | 19.82 | 19.11 | 19.44 | 133,511 | +0.08(+0.44%) |
Nov 03, 2004 | 20.09 | 20.32 | 19.17 | 19.36 | 161,022 | -0.05(-0.28%) |
Nov 02, 2004 | 19.25 | 19.71 | 19.17 | 19.41 | 88,529 | +0.00(+0.00%) |
Nov 01, 2004 | 18.98 | 19.63 | 18.60 | 19.41 | 144,203 | +0.22(+1.16%) |
Oct 29, 2004 | 20.71 | 20.71 | 18.99 | 19.19 | 296,751 | -0.14(-0.71%) |
Oct 28, 2004 | 18.56 | 19.56 | 18.41 | 19.33 | 184,361 | +0.74(+4.00%) |
Oct 27, 2004 | 19.22 | 19.60 | 18.31 | 18.58 | 240,556 | -0.86(-4.42%) |
Oct 26, 2004 | 21.25 | 21.25 | 19.25 | 19.44 | 213,045 | -1.24(-6.01%) |
Oct 25, 2004 | 20.33 | 20.90 | 20.32 | 20.69 | 122,559 | +0.18(+0.90%) |
Oct 22, 2004 | 21.40 | 21.85 | 20.49 | 20.50 | 92,702 | -0.86(-4.02%) |
Oct 21, 2004 | 21.31 | 21.86 | 20.54 | 21.36 | 116,692 | +0.00(+0.00%) |
Oct 20, 2004 | 20.79 | 21.64 | 20.79 | 21.36 | 66,495 | +0.27(+1.27%) |
Oct 19, 2004 | 22.03 | 22.14 | 20.92 | 21.09 | 105,870 | -0.37(-1.72%) |
Oct 18, 2004 | 21.59 | 22.13 | 20.71 | 21.46 | 122,950 | -0.44(-2.00%) |
Oct 15, 2004 | 21.32 | 22.30 | 21.25 | 21.90 | 199,094 | +0.62(+2.92%) |
Oct 14, 2004 | 21.48 | 21.53 | 20.95 | 21.28 | 134,815 | -0.15(-0.72%) |
Oct 13, 2004 | 20.90 | 21.67 | 20.13 | 21.43 | 331,824 | +0.91(+4.45%) |
Oct 12, 2004 | 21.17 | 21.26 | 20.14 | 20.52 | 233,124 | -0.43(-2.05%) |
Oct 11, 2004 | 20.05 | 21.51 | 20.05 | 20.95 | 171,192 | +0.81(+4.04%) |
Oct 08, 2004 | 20.69 | 20.82 | 19.68 | 20.13 | 236,644 | -1.03(-4.86%) |
Oct 07, 2004 | 21.55 | 22.17 | 20.36 | 21.16 | 557,255 | -1.08(-4.86%) |
Oct 06, 2004 | 20.90 | 22.46 | 20.71 | 22.24 | 411,227 | +1.34(+6.42%) |
Oct 05, 2004 | 21.48 | 21.60 | 20.48 | 20.90 | 217,478 | -0.65(-3.02%) |
Oct 04, 2004 | 20.71 | 21.59 | 20.36 | 21.55 | 246,162 | +1.09(+5.32%) |
Oct 01, 2004 | 19.83 | 20.51 | 19.51 | 20.46 | 189,315 | +0.64(+3.21%) |
Sep 30, 2004 | 19.71 | 19.83 | 19.20 | 19.83 | 134,685 | +0.34(+1.73%) |
Sep 29, 2004 | 19.17 | 19.51 | 18.80 | 19.49 | 181,623 | +0.58(+3.08%) |
Sep 28, 2004 | 18.71 | 19.11 | 17.84 | 18.91 | 188,533 | +0.51(+2.79%) |
Sep 27, 2004 | 17.87 | 18.68 | 17.64 | 18.39 | 110,564 | +0.75(+4.26%) |
Sep 24, 2004 | 17.09 | 17.92 | 17.07 | 17.64 | 99,612 | +0.54(+3.19%) |
Sep 23, 2004 | 16.69 | 17.79 | 16.49 | 17.10 | 79,663 | +0.14(+0.81%) |
Sep 22, 2004 | 18.49 | 18.49 | 16.80 | 16.96 | 150,331 | -1.02(-5.67%) |
Sep 21, 2004 | 17.04 | 18.37 | 17.02 | 17.98 | 180,188 | +1.25(+7.47%) |
Sep 20, 2004 | 15.72 | 16.80 | 15.42 | 16.73 | 83,836 | +0.78(+4.86%) |
Sep 17, 2004 | 16.89 | 16.97 | 15.75 | 15.95 | 218,912 | -0.76(-4.55%) |
Sep 16, 2004 | 15.31 | 16.83 | 15.15 | 16.71 | 233,254 | +1.69(+11.29%) |
Sep 15, 2004 | 14.24 | 15.14 | 13.61 | 15.02 | 158,415 | +0.98(+6.99%) |
Sep 14, 2004 | 13.16 | 14.18 | 13.16 | 14.04 | 112,389 | +0.87(+6.64%) |
Sep 13, 2004 | 12.46 | 13.33 | 12.46 | 13.16 | 196,617 | +0.38(+2.94%) |
Sep 10, 2004 | 12.95 | 13.14 | 12.39 | 12.79 | 161,804 | +0.15(+1.21%) |
Sep 09, 2004 | 13.65 | 13.65 | 12.40 | 12.63 | 177,450 | -0.74(-5.56%) |
Sep 08, 2004 | 13.01 | 13.81 | 12.73 | 13.38 | 171,737 | +0.40(+3.07%) |
Sep 07, 2004 | 12.30 | 13.43 | 11.82 | 12.98 | 211,220 | +0.81(+6.62%) |
Sep 03, 2004 | 11.91 | 12.43 | 11.68 | 12.17 | 170,670 | +0.41(+3.46%) |
Sep 02, 2004 | 12.81 | 13.05 | 11.68 | 11.77 | 170,410 | -1.20(-9.23%) |