Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.44 | 16.60 | 16.42 | 16.56 | 17,372 | +0.02(+0.10%) |
Nov 29, 2004 | 16.11 | 16.56 | 15.99 | 16.54 | 23,045 | +0.43(+2.70%) |
Nov 26, 2004 | 16.35 | 16.35 | 16.05 | 16.11 | 22,336 | -0.19(-1.18%) |
Nov 24, 2004 | 16.05 | 16.44 | 16.05 | 16.30 | 33,327 | +0.05(+0.31%) |
Nov 23, 2004 | 15.99 | 16.25 | 15.85 | 16.25 | 22,690 | +0.09(+0.56%) |
Nov 22, 2004 | 15.37 | 16.20 | 15.37 | 16.16 | 34,390 | +0.61(+3.92%) |
Nov 19, 2004 | 15.94 | 15.94 | 15.55 | 15.55 | 37,049 | -0.39(-2.44%) |
Nov 18, 2004 | 15.89 | 16.07 | 15.70 | 15.94 | 21,627 | -0.06(-0.39%) |
Nov 17, 2004 | 16.04 | 16.19 | 15.91 | 16.00 | 20,918 | +0.20(+1.25%) |
Nov 16, 2004 | 16.11 | 16.17 | 15.80 | 15.80 | 9,218 | -0.23(-1.41%) |
Nov 15, 2004 | 15.77 | 16.08 | 15.51 | 16.03 | 14,890 | +0.23(+1.46%) |
Nov 12, 2004 | 15.70 | 15.79 | 15.51 | 15.79 | 16,840 | +0.15(+0.94%) |
Nov 11, 2004 | 15.23 | 15.65 | 15.17 | 15.65 | 50,877 | +0.41(+2.70%) |
Nov 10, 2004 | 15.23 | 15.36 | 15.12 | 15.24 | 50,168 | -0.16(-1.03%) |
Nov 09, 2004 | 15.38 | 15.44 | 15.24 | 15.39 | 183,299 | +0.02(+0.11%) |
Nov 08, 2004 | 15.61 | 15.62 | 15.31 | 15.38 | 36,695 | -0.14(-0.87%) |
Nov 05, 2004 | 15.37 | 15.64 | 15.37 | 15.51 | 31,731 | -0.08(-0.54%) |
Nov 04, 2004 | 15.37 | 15.64 | 15.37 | 15.60 | 35,808 | +0.06(+0.36%) |
Nov 03, 2004 | 15.51 | 15.57 | 15.25 | 15.54 | 21,981 | +0.12(+0.80%) |
Nov 02, 2004 | 15.26 | 15.51 | 15.14 | 15.42 | 33,504 | +0.02(+0.15%) |
Nov 01, 2004 | 15.25 | 15.48 | 15.25 | 15.39 | 31,199 | -0.16(-1.02%) |
Oct 29, 2004 | 15.64 | 15.67 | 15.28 | 15.55 | 56,904 | -0.17(-1.08%) |
Oct 28, 2004 | 15.79 | 15.79 | 15.57 | 15.72 | 18,790 | -0.16(-0.99%) |
Oct 27, 2004 | 15.65 | 15.93 | 15.38 | 15.88 | 32,795 | +0.32(+2.07%) |
Oct 26, 2004 | 15.48 | 15.67 | 15.27 | 15.56 | 26,945 | +0.07(+0.47%) |
Oct 25, 2004 | 15.16 | 15.52 | 15.15 | 15.48 | 22,159 | +0.26(+1.70%) |
Oct 22, 2004 | 15.45 | 15.52 | 14.98 | 15.23 | 63,640 | -0.17(-1.14%) |
Oct 21, 2004 | 15.10 | 15.42 | 15.10 | 15.40 | 24,818 | +0.20(+1.30%) |
Oct 20, 2004 | 15.04 | 15.20 | 14.98 | 15.20 | 33,859 | +0.16(+1.09%) |
Oct 19, 2004 | 15.13 | 15.21 | 15.04 | 15.04 | 31,909 | -0.10(-0.63%) |
Oct 18, 2004 | 14.81 | 15.13 | 14.81 | 15.13 | 98,031 | +0.10(+0.68%) |
Oct 15, 2004 | 14.84 | 15.07 | 14.70 | 15.03 | 38,468 | +0.43(+2.98%) |
Oct 14, 2004 | 14.75 | 14.89 | 14.57 | 14.60 | 14,181 | -0.21(-1.41%) |
Oct 13, 2004 | 14.74 | 15.06 | 14.74 | 14.81 | 28,363 | -0.25(-1.69%) |
Oct 12, 2004 | 14.91 | 15.06 | 14.78 | 15.06 | 9,927 | +0.23(+1.52%) |
Oct 11, 2004 | 14.81 | 14.94 | 14.81 | 14.84 | 26,413 | -0.06(-0.38%) |
Oct 08, 2004 | 14.90 | 15.06 | 14.89 | 14.89 | 11,699 | -0.01(-0.04%) |
Oct 07, 2004 | 14.96 | 15.06 | 14.90 | 14.90 | 5,318 | -0.19(-1.23%) |
Oct 06, 2004 | 14.90 | 15.08 | 14.90 | 15.08 | 22,690 | +0.04(+0.26%) |
Oct 05, 2004 | 15.03 | 15.09 | 14.98 | 15.04 | 26,413 | -0.02(-0.11%) |
Oct 04, 2004 | 14.98 | 15.06 | 14.82 | 15.06 | 24,109 | +0.21(+1.41%) |
Oct 01, 2004 | 14.62 | 14.99 | 14.62 | 14.85 | 30,845 | +0.10(+0.69%) |
Sep 30, 2004 | 14.53 | 14.75 | 14.50 | 14.75 | 29,604 | -0.01(-0.04%) |
Sep 29, 2004 | 14.24 | 14.81 | 14.24 | 14.76 | 31,731 | +0.00(+0.00%) |
Sep 28, 2004 | 14.09 | 14.83 | 14.08 | 14.76 | 23,577 | +0.63(+4.43%) |
Sep 27, 2004 | 14.24 | 14.38 | 14.01 | 14.13 | 30,136 | -0.14(-0.99%) |
Sep 24, 2004 | 14.24 | 14.41 | 14.24 | 14.27 | 2,481 | +0.03(+0.20%) |
Sep 23, 2004 | 14.54 | 14.54 | 14.24 | 14.24 | 11,345 | -0.23(-1.56%) |
Sep 22, 2004 | 14.53 | 14.63 | 14.24 | 14.47 | 21,449 | -0.28(-1.91%) |
Sep 21, 2004 | 14.59 | 14.75 | 14.49 | 14.75 | 15,422 | +0.33(+2.31%) |
Sep 20, 2004 | 14.66 | 14.68 | 14.39 | 14.42 | 12,054 | -0.34(-2.33%) |
Sep 17, 2004 | 14.68 | 15.12 | 14.51 | 14.76 | 66,122 | +0.12(+0.85%) |
Sep 16, 2004 | 14.38 | 14.64 | 14.38 | 14.64 | 14,181 | +0.32(+2.25%) |
Sep 15, 2004 | 14.33 | 14.38 | 14.27 | 14.32 | 21,449 | +0.02(+0.12%) |
Sep 14, 2004 | 14.36 | 14.38 | 14.19 | 14.30 | 19,145 | -0.14(-0.98%) |
Sep 13, 2004 | 14.13 | 14.50 | 14.13 | 14.44 | 26,768 | +0.06(+0.43%) |
Sep 10, 2004 | 14.28 | 14.38 | 14.22 | 14.38 | 11,345 | -0.01(-0.04%) |
Sep 09, 2004 | 14.22 | 14.38 | 14.05 | 14.38 | 49,104 | +0.52(+3.79%) |
Sep 08, 2004 | 13.98 | 14.27 | 13.86 | 13.86 | 13,118 | -0.35(-2.46%) |
Sep 07, 2004 | 13.75 | 14.21 | 13.75 | 14.21 | 24,109 | +0.18(+1.29%) |
Sep 03, 2004 | 14.21 | 14.21 | 13.83 | 14.03 | 17,727 | -0.06(-0.44%) |
Sep 02, 2004 | 13.85 | 14.09 | 13.83 | 14.09 | 14,004 | +0.15(+1.09%) |