Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.18 | 19.18 | 18.96 | 19.05 | 8,182 | -0.14(-0.72%) |
Nov 29, 2004 | 19.18 | 19.19 | 19.09 | 19.19 | 7,375 | +0.12(+0.64%) |
Nov 26, 2004 | 18.87 | 19.06 | 18.87 | 19.06 | 3,572 | +0.16(+0.83%) |
Nov 24, 2004 | 18.40 | 18.91 | 18.40 | 18.91 | 7,029 | -0.02(-0.09%) |
Nov 23, 2004 | 18.40 | 18.93 | 18.30 | 18.93 | 7,721 | +0.62(+3.41%) |
Nov 22, 2004 | 18.35 | 18.35 | 18.00 | 18.30 | 6,568 | +0.08(+0.43%) |
Nov 19, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 576 | +0.00(+0.00%) |
Nov 18, 2004 | 18.14 | 18.22 | 18.01 | 18.22 | 3,572 | +0.43(+2.44%) |
Nov 17, 2004 | 17.53 | 17.79 | 17.53 | 17.79 | 691 | +0.43(+2.50%) |
Nov 16, 2004 | 17.31 | 17.36 | 17.27 | 17.35 | 3,457 | +0.26(+1.52%) |
Nov 15, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 17.08 | 17.09 | 17.08 | 17.09 | 2,304 | +0.17(+1.03%) |
Nov 11, 2004 | 17.05 | 17.22 | 16.92 | 16.92 | 11,524 | -0.30(-1.76%) |
Nov 10, 2004 | 17.35 | 17.90 | 17.09 | 17.22 | 11,178 | +0.09(+0.51%) |
Nov 09, 2004 | 17.35 | 17.44 | 17.14 | 17.14 | 16,479 | -0.01(-0.05%) |
Nov 08, 2004 | 17.02 | 17.88 | 17.02 | 17.15 | 16,940 | -0.12(-0.70%) |
Nov 05, 2004 | 17.54 | 17.54 | 17.17 | 17.27 | 7,260 | -0.25(-1.44%) |
Nov 04, 2004 | 17.34 | 17.70 | 17.22 | 17.52 | 9,450 | +0.30(+1.71%) |
Nov 03, 2004 | 17.35 | 17.41 | 17.14 | 17.22 | 5,992 | -0.06(-0.35%) |
Nov 02, 2004 | 17.04 | 17.29 | 17.04 | 17.29 | 1,037 | -0.07(-0.40%) |
Nov 01, 2004 | 17.40 | 17.40 | 17.35 | 17.35 | 2,304 | -0.26(-1.48%) |
Oct 29, 2004 | 17.96 | 17.96 | 17.35 | 17.61 | 5,877 | -0.20(-1.12%) |
Oct 28, 2004 | 18.22 | 18.34 | 17.81 | 17.81 | 5,070 | -0.15(-0.82%) |
Oct 27, 2004 | 17.90 | 17.96 | 17.88 | 17.96 | 806 | +0.24(+1.37%) |
Oct 26, 2004 | 17.47 | 17.72 | 17.47 | 17.72 | 1,382 | +0.22(+1.24%) |
Oct 25, 2004 | 17.79 | 17.79 | 17.33 | 17.50 | 4,033 | -0.07(-0.39%) |
Oct 22, 2004 | 18.01 | 18.01 | 17.57 | 17.57 | 921 | -0.65(-3.57%) |
Oct 21, 2004 | 17.79 | 18.22 | 17.79 | 18.22 | 4,609 | +0.43(+2.44%) |
Oct 20, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 460 | -0.11(-0.63%) |
Oct 19, 2004 | 18.14 | 18.27 | 17.81 | 17.90 | 2,650 | +0.11(+0.63%) |
Oct 18, 2004 | 18.37 | 18.37 | 17.79 | 17.79 | 691 | -0.39(-2.15%) |
Oct 15, 2004 | 18.01 | 18.31 | 18.01 | 18.18 | 921 | +0.39(+2.19%) |
Oct 14, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 1,037 | -0.43(-2.33%) |
Oct 13, 2004 | 18.21 | 18.21 | 18.21 | 18.21 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.05 | 18.38 | 18.05 | 18.38 | 6,107 | +0.29(+1.58%) |
Oct 11, 2004 | 17.86 | 18.20 | 17.86 | 18.09 | 1,959 | +0.47(+2.66%) |
Oct 08, 2004 | 18.34 | 18.34 | 17.62 | 17.62 | 2,304 | -0.87(-4.69%) |
Oct 07, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 1,037 | +0.00(+0.00%) |
Oct 06, 2004 | 17.92 | 19.22 | 17.92 | 18.49 | 5,531 | +0.92(+5.23%) |
Oct 05, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 576 | +0.36(+2.07%) |
Oct 01, 2004 | 17.22 | 17.22 | 17.22 | 17.22 | 230 | -0.03(-0.20%) |
Sep 30, 2004 | 16.92 | 17.25 | 16.92 | 17.25 | 1,382 | +0.55(+3.27%) |
Sep 29, 2004 | 16.57 | 16.70 | 16.27 | 16.70 | 8,297 | +0.00(+0.00%) |
Sep 28, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 576 | -0.03(-0.21%) |
Sep 24, 2004 | 16.61 | 16.88 | 16.61 | 16.74 | 2,881 | +0.00(+0.00%) |
Sep 23, 2004 | 16.73 | 16.74 | 16.73 | 16.74 | 806 | -0.10(-0.62%) |
Sep 22, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 115 | -0.18(-1.07%) |
Sep 21, 2004 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 17.05 | 17.05 | 17.02 | 17.02 | 1,843 | -0.04(-0.25%) |
Sep 17, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 460 | +0.15(+0.87%) |
Sep 16, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 16.79 | 16.92 | 16.79 | 16.92 | 806 | +0.35(+2.09%) |
Sep 13, 2004 | 16.49 | 16.81 | 16.41 | 16.57 | 4,148 | -0.61(-3.54%) |
Sep 10, 2004 | 17.18 | 17.18 | 17.18 | 17.18 | 691 | -0.27(-1.54%) |
Sep 09, 2004 | 17.39 | 17.45 | 17.39 | 17.45 | 1,498 | -0.06(-0.35%) |
Sep 08, 2004 | 17.51 | 17.51 | 17.51 | 17.51 | 230 | +0.17(+1.00%) |
Sep 07, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 460 | +0.22(+1.27%) |
Sep 03, 2004 | 16.96 | 17.12 | 16.96 | 17.12 | 460 | +0.29(+1.70%) |
Sep 02, 2004 | 16.40 | 16.83 | 16.40 | 16.83 | 5,531 | +0.53(+3.25%) |