Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.45 | 17.52 | 17.30 | 17.36 | 1,000,667 | -0.10(-0.57%) |
Nov 29, 2004 | 17.49 | 17.59 | 17.29 | 17.46 | 854,388 | +0.06(+0.35%) |
Nov 26, 2004 | 17.42 | 17.49 | 17.38 | 17.40 | 209,372 | -0.04(-0.22%) |
Nov 24, 2004 | 17.09 | 17.53 | 17.06 | 17.44 | 665,484 | +0.28(+1.64%) |
Nov 23, 2004 | 16.88 | 17.17 | 16.88 | 17.16 | 691,772 | +0.23(+1.38%) |
Nov 22, 2004 | 16.71 | 16.95 | 16.67 | 16.92 | 701,349 | +0.18(+1.10%) |
Nov 19, 2004 | 17.11 | 17.11 | 16.67 | 16.74 | 1,103,006 | -0.36(-2.12%) |
Nov 18, 2004 | 17.06 | 17.16 | 16.78 | 17.10 | 1,146,758 | +0.03(+0.17%) |
Nov 17, 2004 | 17.05 | 17.30 | 16.91 | 17.07 | 852,886 | +0.01(+0.06%) |
Nov 16, 2004 | 17.36 | 17.36 | 17.04 | 17.06 | 747,167 | -0.31(-1.78%) |
Nov 15, 2004 | 17.34 | 17.40 | 17.05 | 17.37 | 1,143,002 | +0.05(+0.31%) |
Nov 12, 2004 | 17.33 | 17.36 | 16.94 | 17.31 | 1,146,758 | +0.02(+0.14%) |
Nov 11, 2004 | 16.84 | 17.39 | 16.70 | 17.29 | 1,425,608 | +0.53(+3.18%) |
Nov 10, 2004 | 16.77 | 17.07 | 16.70 | 16.76 | 1,353,313 | +0.16(+0.94%) |
Nov 09, 2004 | 16.39 | 16.68 | 16.36 | 16.60 | 1,080,848 | +0.23(+1.43%) |
Nov 08, 2004 | 16.70 | 16.73 | 16.25 | 16.37 | 1,127,041 | -0.37(-2.21%) |
Nov 05, 2004 | 16.49 | 16.80 | 16.43 | 16.74 | 1,539,776 | +0.31(+1.90%) |
Nov 04, 2004 | 15.98 | 16.45 | 15.93 | 16.42 | 947,526 | +0.45(+2.85%) |
Nov 03, 2004 | 15.95 | 16.21 | 15.80 | 15.97 | 1,028,270 | +0.23(+1.49%) |
Nov 02, 2004 | 15.73 | 15.97 | 15.67 | 15.73 | 1,110,705 | -0.05(-0.31%) |
Nov 01, 2004 | 15.44 | 15.83 | 15.32 | 15.78 | 660,226 | +0.37(+2.42%) |
Oct 29, 2004 | 15.45 | 15.64 | 15.32 | 15.41 | 987,522 | -0.01(-0.07%) |
Oct 28, 2004 | 15.55 | 15.57 | 15.29 | 15.42 | 758,809 | -0.23(-1.45%) |
Oct 27, 2004 | 15.43 | 15.68 | 15.27 | 15.65 | 684,637 | +0.28(+1.80%) |
Oct 26, 2004 | 15.27 | 15.44 | 15.16 | 15.37 | 959,356 | +0.11(+0.72%) |
Oct 25, 2004 | 15.37 | 15.39 | 15.16 | 15.26 | 698,345 | -0.13(-0.85%) |
Oct 22, 2004 | 15.56 | 15.63 | 15.27 | 15.39 | 681,820 | -0.13(-0.85%) |
Oct 21, 2004 | 15.84 | 15.86 | 15.35 | 15.53 | 1,345,802 | -0.25(-1.58%) |
Oct 20, 2004 | 15.19 | 16.31 | 15.13 | 15.77 | 3,660,538 | +0.54(+3.57%) |
Oct 19, 2004 | 15.28 | 15.47 | 15.23 | 15.23 | 975,317 | -0.05(-0.35%) |
Oct 18, 2004 | 15.04 | 15.36 | 14.84 | 15.28 | 907,717 | +0.24(+1.58%) |
Oct 15, 2004 | 14.89 | 15.13 | 14.85 | 15.05 | 755,241 | +0.24(+1.61%) |
Oct 14, 2004 | 15.16 | 15.20 | 14.81 | 14.81 | 1,243,088 | -0.18(-1.18%) |
Oct 13, 2004 | 14.91 | 15.17 | 14.91 | 14.99 | 992,405 | +0.08(+0.52%) |
Oct 12, 2004 | 14.79 | 14.95 | 14.69 | 14.91 | 1,056,061 | +0.07(+0.45%) |
Oct 11, 2004 | 14.96 | 15.08 | 14.71 | 14.84 | 503,995 | -0.14(-0.92%) |
Oct 08, 2004 | 14.91 | 15.14 | 14.91 | 14.98 | 977,946 | -0.06(-0.38%) |
Oct 07, 2004 | 15.15 | 15.19 | 15.00 | 15.04 | 772,705 | -0.18(-1.19%) |
Oct 06, 2004 | 15.22 | 15.39 | 15.17 | 15.22 | 1,093,992 | +0.01(+0.05%) |
Oct 05, 2004 | 15.30 | 15.30 | 15.17 | 15.21 | 693,087 | -0.13(-0.88%) |
Oct 04, 2004 | 15.34 | 15.64 | 15.31 | 15.34 | 1,446,263 | +0.10(+0.65%) |
Oct 01, 2004 | 15.48 | 15.48 | 15.19 | 15.24 | 706,982 | -0.16(-1.06%) |
Sep 30, 2004 | 15.43 | 15.47 | 15.16 | 15.41 | 823,780 | -0.02(-0.16%) |
Sep 29, 2004 | 15.09 | 15.50 | 15.09 | 15.43 | 969,120 | +0.33(+2.21%) |
Sep 28, 2004 | 15.09 | 15.16 | 14.88 | 15.10 | 891,756 | +0.06(+0.40%) |
Sep 27, 2004 | 15.25 | 15.28 | 15.00 | 15.04 | 836,549 | -0.23(-1.53%) |
Sep 24, 2004 | 14.83 | 15.51 | 14.75 | 15.27 | 1,261,866 | +0.43(+2.87%) |
Sep 23, 2004 | 14.77 | 15.18 | 14.71 | 14.85 | 818,335 | -0.03(-0.22%) |
Sep 22, 2004 | 14.93 | 14.96 | 14.76 | 14.88 | 1,030,336 | -0.17(-1.16%) |
Sep 21, 2004 | 14.72 | 15.27 | 14.72 | 15.05 | 1,664,273 | +0.29(+2.00%) |
Sep 20, 2004 | 14.83 | 14.88 | 14.69 | 14.76 | 886,498 | -0.13(-0.88%) |
Sep 17, 2004 | 14.74 | 15.05 | 14.73 | 14.89 | 847,065 | +0.06(+0.41%) |
Sep 16, 2004 | 14.73 | 14.98 | 14.68 | 14.83 | 652,903 | +0.10(+0.67%) |
Sep 15, 2004 | 14.67 | 14.82 | 14.50 | 14.73 | 1,083,101 | -0.01(-0.10%) |
Sep 14, 2004 | 14.73 | 14.87 | 14.69 | 14.74 | 589,246 | -0.00(-0.02%) |
Sep 13, 2004 | 14.62 | 14.82 | 14.61 | 14.75 | 1,018,318 | +0.10(+0.68%) |
Sep 10, 2004 | 14.63 | 14.73 | 14.47 | 14.65 | 856,078 | -0.08(-0.55%) |
Sep 09, 2004 | 14.60 | 14.79 | 14.56 | 14.73 | 673,558 | +0.16(+1.10%) |
Sep 08, 2004 | 14.56 | 14.82 | 14.45 | 14.57 | 999,728 | -0.04(-0.29%) |
Sep 07, 2004 | 14.43 | 14.88 | 14.37 | 14.61 | 1,835,339 | -0.26(-1.77%) |
Sep 03, 2004 | 14.82 | 14.92 | 14.74 | 14.88 | 525,589 | +0.09(+0.60%) |
Sep 02, 2004 | 14.88 | 15.00 | 14.52 | 14.79 | 1,070,145 | -0.12(-0.83%) |