Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.32 | 16.45 | 16.18 | 16.45 | 14,198 | +0.00(+0.00%) |
Nov 29, 2004 | 16.67 | 16.67 | 16.20 | 16.45 | 15,953 | -0.11(-0.68%) |
Nov 26, 2004 | 16.42 | 16.57 | 16.28 | 16.57 | 5,105 | +0.10(+0.61%) |
Nov 24, 2004 | 16.25 | 16.47 | 16.10 | 16.47 | 18,825 | -0.11(-0.64%) |
Nov 23, 2004 | 16.11 | 16.57 | 16.11 | 16.57 | 18,027 | +0.17(+1.03%) |
Nov 22, 2004 | 15.86 | 16.40 | 15.82 | 16.40 | 21,058 | +0.34(+2.15%) |
Nov 19, 2004 | 16.43 | 16.59 | 16.02 | 16.06 | 55,997 | -0.45(-2.70%) |
Nov 18, 2004 | 16.74 | 16.83 | 16.49 | 16.50 | 43,553 | -0.28(-1.64%) |
Nov 17, 2004 | 17.26 | 17.26 | 16.47 | 16.78 | 29,195 | -0.24(-1.40%) |
Nov 16, 2004 | 16.92 | 17.21 | 16.92 | 17.02 | 21,377 | -0.20(-1.17%) |
Nov 15, 2004 | 17.36 | 17.43 | 17.08 | 17.22 | 28,238 | -0.29(-1.65%) |
Nov 12, 2004 | 17.08 | 17.61 | 16.92 | 17.51 | 36,214 | +0.58(+3.44%) |
Nov 11, 2004 | 16.77 | 17.04 | 16.64 | 16.92 | 34,619 | +0.05(+0.30%) |
Nov 10, 2004 | 16.44 | 16.97 | 16.40 | 16.87 | 26,323 | +0.33(+1.97%) |
Nov 09, 2004 | 16.69 | 16.91 | 16.44 | 16.55 | 14,517 | -0.06(-0.38%) |
Nov 08, 2004 | 16.87 | 16.87 | 16.40 | 16.61 | 33,821 | -0.08(-0.49%) |
Nov 05, 2004 | 16.64 | 16.90 | 16.58 | 16.69 | 7,976 | +0.05(+0.30%) |
Nov 04, 2004 | 16.30 | 16.74 | 16.30 | 16.64 | 13,879 | -0.09(-0.56%) |
Nov 03, 2004 | 16.20 | 16.89 | 16.08 | 16.74 | 17,229 | +0.34(+2.10%) |
Nov 02, 2004 | 16.92 | 16.96 | 16.39 | 16.39 | 29,992 | -0.59(-3.47%) |
Nov 01, 2004 | 17.02 | 17.07 | 16.96 | 16.98 | 13,082 | -0.01(-0.07%) |
Oct 29, 2004 | 17.12 | 17.26 | 16.92 | 16.99 | 37,810 | -0.34(-1.95%) |
Oct 28, 2004 | 17.43 | 17.54 | 17.24 | 17.33 | 23,611 | -0.06(-0.36%) |
Oct 27, 2004 | 16.77 | 17.39 | 16.64 | 17.39 | 21,218 | +0.63(+3.78%) |
Oct 26, 2004 | 16.45 | 16.78 | 16.38 | 16.76 | 29,833 | +0.15(+0.91%) |
Oct 25, 2004 | 16.30 | 16.64 | 16.25 | 16.61 | 12,124 | +0.31(+1.92%) |
Oct 22, 2004 | 16.73 | 16.73 | 16.30 | 16.30 | 16,113 | -0.43(-2.59%) |
Oct 21, 2004 | 16.51 | 16.75 | 16.43 | 16.73 | 9,253 | +0.14(+0.83%) |
Oct 20, 2004 | 16.63 | 16.64 | 16.40 | 16.59 | 7,817 | +0.07(+0.42%) |
Oct 19, 2004 | 16.45 | 16.77 | 16.45 | 16.52 | 7,338 | -0.21(-1.24%) |
Oct 18, 2004 | 16.46 | 16.73 | 16.39 | 16.73 | 9,572 | -0.01(-0.04%) |
Oct 15, 2004 | 16.55 | 16.75 | 16.43 | 16.74 | 15,156 | +0.37(+2.26%) |
Oct 14, 2004 | 16.36 | 16.37 | 16.36 | 16.37 | 26,323 | +0.00(+0.00%) |
Oct 13, 2004 | 16.30 | 16.61 | 16.30 | 16.37 | 28,716 | -0.16(-0.95%) |
Oct 12, 2004 | 16.15 | 16.55 | 16.15 | 16.52 | 19,463 | +0.09(+0.57%) |
Oct 11, 2004 | 16.15 | 16.43 | 16.15 | 16.43 | 19,782 | +0.29(+1.79%) |
Oct 08, 2004 | 16.11 | 16.36 | 16.11 | 16.14 | 11,008 | -0.03(-0.19%) |
Oct 07, 2004 | 15.98 | 16.25 | 15.98 | 16.17 | 19,303 | -0.18(-1.11%) |
Oct 06, 2004 | 16.29 | 16.35 | 16.06 | 16.35 | 18,984 | +0.13(+0.81%) |
Oct 05, 2004 | 16.14 | 16.29 | 16.14 | 16.22 | 18,984 | -0.01(-0.04%) |
Oct 04, 2004 | 16.04 | 16.27 | 15.98 | 16.23 | 24,728 | -0.06(-0.35%) |
Oct 01, 2004 | 15.96 | 16.28 | 15.96 | 16.28 | 52,806 | +0.21(+1.33%) |
Sep 30, 2004 | 15.85 | 16.24 | 15.85 | 16.07 | 41,160 | +0.05(+0.31%) |
Sep 29, 2004 | 15.65 | 16.05 | 15.65 | 16.02 | 20,101 | +0.21(+1.35%) |
Sep 28, 2004 | 15.61 | 15.81 | 15.55 | 15.81 | 9,731 | +0.17(+1.08%) |
Sep 27, 2004 | 15.45 | 15.67 | 15.43 | 15.64 | 42,755 | +0.06(+0.40%) |
Sep 24, 2004 | 15.54 | 15.60 | 15.44 | 15.58 | 13,720 | +0.11(+0.69%) |
Sep 23, 2004 | 15.54 | 15.65 | 15.43 | 15.47 | 13,401 | -0.18(-1.16%) |
Sep 22, 2004 | 15.98 | 15.98 | 15.56 | 15.65 | 30,312 | -0.39(-2.42%) |
Sep 21, 2004 | 16.08 | 16.27 | 16.02 | 16.04 | 35,576 | -0.11(-0.66%) |
Sep 20, 2004 | 16.13 | 16.28 | 15.98 | 16.15 | 34,779 | -0.06(-0.39%) |
Sep 17, 2004 | 16.11 | 16.22 | 16.07 | 16.21 | 55,199 | +0.05(+0.31%) |
Sep 16, 2004 | 16.28 | 16.28 | 15.98 | 16.16 | 64,612 | +0.03(+0.19%) |
Sep 15, 2004 | 16.00 | 16.20 | 16.00 | 16.13 | 16,432 | +0.05(+0.31%) |
Sep 14, 2004 | 16.04 | 16.32 | 16.01 | 16.08 | 21,697 | -0.08(-0.50%) |
Sep 13, 2004 | 16.30 | 16.31 | 16.14 | 16.16 | 20,899 | -0.09(-0.58%) |
Sep 10, 2004 | 15.98 | 16.27 | 15.98 | 16.25 | 15,540 | +0.03(+0.15%) |
Sep 09, 2004 | 16.11 | 16.29 | 15.95 | 16.23 | 22,335 | +0.28(+1.73%) |
Sep 08, 2004 | 15.51 | 16.06 | 15.51 | 15.95 | 52,487 | -0.15(-0.93%) |
Sep 07, 2004 | 15.51 | 16.10 | 15.51 | 16.10 | 15,794 | +0.40(+2.55%) |
Sep 03, 2004 | 15.48 | 15.96 | 15.35 | 15.70 | 56,476 | +0.17(+1.09%) |
Sep 02, 2004 | 15.36 | 15.65 | 15.11 | 15.53 | 12,603 | +0.18(+1.18%) |