Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.39 | 17.69 | 17.11 | 17.11 | 281,202 | -0.29(-1.66%) |
Nov 29, 2004 | 17.23 | 17.52 | 17.15 | 17.39 | 234,704 | +0.18(+1.04%) |
Nov 26, 2004 | 17.31 | 17.31 | 17.17 | 17.22 | 106,683 | -0.12(-0.71%) |
Nov 24, 2004 | 17.33 | 17.48 | 17.33 | 17.34 | 220,010 | +0.02(+0.10%) |
Nov 23, 2004 | 17.08 | 17.36 | 17.00 | 17.32 | 326,291 | +0.21(+1.20%) |
Nov 22, 2004 | 17.12 | 17.13 | 16.86 | 17.12 | 512,888 | -0.01(-0.04%) |
Nov 19, 2004 | 17.40 | 17.47 | 17.09 | 17.12 | 252,619 | -0.33(-1.90%) |
Nov 18, 2004 | 17.44 | 17.51 | 17.30 | 17.45 | 162,038 | +0.01(+0.08%) |
Nov 17, 2004 | 17.27 | 17.55 | 17.27 | 17.44 | 296,702 | +0.26(+1.50%) |
Nov 16, 2004 | 17.42 | 17.42 | 17.04 | 17.18 | 265,904 | -0.27(-1.57%) |
Nov 15, 2004 | 17.50 | 17.54 | 17.32 | 17.46 | 403,990 | -0.38(-2.12%) |
Nov 12, 2004 | 17.47 | 17.83 | 17.39 | 17.83 | 519,530 | +0.44(+2.55%) |
Nov 11, 2004 | 17.26 | 17.45 | 16.98 | 17.39 | 972,434 | -0.38(-2.13%) |
Nov 10, 2004 | 17.83 | 18.07 | 17.69 | 17.77 | 589,982 | -0.07(-0.39%) |
Nov 09, 2004 | 17.64 | 17.88 | 17.64 | 17.84 | 709,146 | +0.19(+1.05%) |
Nov 08, 2004 | 17.39 | 17.65 | 17.38 | 17.65 | 712,769 | +0.26(+1.52%) |
Nov 05, 2004 | 17.30 | 17.48 | 17.27 | 17.39 | 669,693 | +0.36(+2.14%) |
Nov 04, 2004 | 16.76 | 17.04 | 16.56 | 17.02 | 635,071 | +0.43(+2.62%) |
Nov 03, 2004 | 16.60 | 16.75 | 16.49 | 16.59 | 334,746 | +0.12(+0.72%) |
Nov 02, 2004 | 16.48 | 16.60 | 16.43 | 16.47 | 372,387 | +0.04(+0.24%) |
Nov 01, 2004 | 16.56 | 16.56 | 16.13 | 16.43 | 670,498 | -0.08(-0.46%) |
Oct 29, 2004 | 16.43 | 16.58 | 16.23 | 16.51 | 413,048 | +0.15(+0.89%) |
Oct 28, 2004 | 16.63 | 16.63 | 16.29 | 16.36 | 387,282 | -0.24(-1.46%) |
Oct 27, 2004 | 16.20 | 16.63 | 16.18 | 16.60 | 721,626 | +0.47(+2.94%) |
Oct 26, 2004 | 15.96 | 16.13 | 15.80 | 16.13 | 322,668 | +0.17(+1.04%) |
Oct 25, 2004 | 15.93 | 16.00 | 15.76 | 15.96 | 414,457 | +0.00(+0.00%) |
Oct 22, 2004 | 16.27 | 16.30 | 15.93 | 15.96 | 271,540 | -0.27(-1.65%) |
Oct 21, 2004 | 16.13 | 16.26 | 16.10 | 16.23 | 358,498 | +0.09(+0.53%) |
Oct 20, 2004 | 16.23 | 16.24 | 15.96 | 16.15 | 355,680 | -0.10(-0.59%) |
Oct 19, 2004 | 16.40 | 16.55 | 16.19 | 16.24 | 291,871 | -0.08(-0.49%) |
Oct 18, 2004 | 16.31 | 16.42 | 16.23 | 16.32 | 299,922 | -0.02(-0.12%) |
Oct 15, 2004 | 16.35 | 16.52 | 16.24 | 16.34 | 382,049 | -0.01(-0.04%) |
Oct 14, 2004 | 16.18 | 16.43 | 16.08 | 16.35 | 550,730 | +0.09(+0.53%) |
Oct 13, 2004 | 16.49 | 16.59 | 16.17 | 16.26 | 665,265 | -0.29(-1.78%) |
Oct 12, 2004 | 16.58 | 16.76 | 16.54 | 16.56 | 719,009 | -0.08(-0.48%) |
Oct 11, 2004 | 16.69 | 16.85 | 16.51 | 16.64 | 823,680 | +0.03(+0.18%) |
Oct 08, 2004 | 16.73 | 16.97 | 16.57 | 16.61 | 822,271 | -0.12(-0.73%) |
Oct 07, 2004 | 16.73 | 16.86 | 16.54 | 16.73 | 868,367 | +0.00(+0.00%) |
Oct 06, 2004 | 16.14 | 16.76 | 16.03 | 16.73 | 935,195 | +0.59(+3.67%) |
Oct 05, 2004 | 16.26 | 16.36 | 16.13 | 16.14 | 651,778 | -0.16(-0.98%) |
Oct 04, 2004 | 16.23 | 16.51 | 16.23 | 16.29 | 415,262 | +0.10(+0.59%) |
Oct 01, 2004 | 16.05 | 16.26 | 16.05 | 16.20 | 461,760 | +0.24(+1.47%) |
Sep 30, 2004 | 16.00 | 16.17 | 15.96 | 15.96 | 582,736 | -0.09(-0.56%) |
Sep 29, 2004 | 15.83 | 16.10 | 15.83 | 16.05 | 622,994 | +0.17(+1.08%) |
Sep 28, 2004 | 15.98 | 16.05 | 15.79 | 15.88 | 934,189 | -0.18(-1.11%) |
Sep 27, 2004 | 16.23 | 16.38 | 16.06 | 16.06 | 668,485 | -0.38(-2.30%) |
Sep 24, 2004 | 16.23 | 16.76 | 16.23 | 16.44 | 1,338,581 | -0.03(-0.20%) |
Sep 23, 2004 | 16.11 | 16.52 | 16.11 | 16.47 | 925,131 | +0.35(+2.16%) |
Sep 22, 2004 | 16.06 | 16.38 | 16.03 | 16.12 | 1,197,879 | -0.07(-0.45%) |
Sep 21, 2004 | 15.07 | 16.22 | 15.07 | 16.20 | 2,058,396 | +1.38(+9.30%) |
Sep 20, 2004 | 14.77 | 14.95 | 14.71 | 14.82 | 451,897 | +0.01(+0.09%) |
Sep 17, 2004 | 14.85 | 14.91 | 14.64 | 14.80 | 462,766 | -0.05(-0.33%) |
Sep 16, 2004 | 14.83 | 15.05 | 14.82 | 14.85 | 391,308 | +0.05(+0.36%) |
Sep 15, 2004 | 14.80 | 14.85 | 14.72 | 14.80 | 328,908 | -0.00(-0.02%) |
Sep 14, 2004 | 14.90 | 14.94 | 14.57 | 14.80 | 495,375 | -0.10(-0.64%) |
Sep 13, 2004 | 14.90 | 15.04 | 14.89 | 14.90 | 412,444 | +0.01(+0.04%) |
Sep 10, 2004 | 14.88 | 14.96 | 14.84 | 14.89 | 528,790 | +0.02(+0.13%) |
Sep 09, 2004 | 15.02 | 15.06 | 14.87 | 14.87 | 538,049 | -0.16(-1.04%) |
Sep 08, 2004 | 15.27 | 15.40 | 15.00 | 15.03 | 383,861 | -0.21(-1.35%) |
Sep 07, 2004 | 15.14 | 15.25 | 15.12 | 15.23 | 167,473 | +0.13(+0.88%) |
Sep 03, 2004 | 15.23 | 15.35 | 15.04 | 15.10 | 105,073 | -0.13(-0.83%) |
Sep 02, 2004 | 15.21 | 15.33 | 15.13 | 15.23 | 242,957 | +0.03(+0.17%) |