Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.03(+0.17%) |
Nov 29, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.11(+0.57%) |
Nov 26, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.14%) |
Nov 24, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.15(+0.80%) |
Nov 23, 2004 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.08(+0.40%) |
Nov 22, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.03(-0.13%) |
Nov 19, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | -0.02(-0.09%) |
Nov 18, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -0.03(-0.18%) |
Nov 17, 2004 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.12(+0.62%) |
Nov 16, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.05(-0.27%) |
Nov 15, 2004 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.04%) |
Nov 12, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.19(+1.03%) |
Nov 11, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.77%) |
Nov 10, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | -0.01(-0.05%) |
Nov 09, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.02(-0.09%) |
Nov 08, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.03(-0.18%) |
Nov 05, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.05(+0.27%) |
Nov 04, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.14(+0.78%) |
Nov 03, 2004 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.19(+1.06%) |
Nov 02, 2004 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.11(+0.60%) |
Nov 01, 2004 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.07(+0.37%) |
Oct 29, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | -0.01(-0.05%) |
Oct 28, 2004 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | -0.01(-0.05%) |
Oct 27, 2004 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.13(+0.70%) |
Oct 26, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.13(+0.76%) |
Oct 25, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.03(+0.19%) |
Oct 22, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.04(-0.24%) |
Oct 21, 2004 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.04(+0.24%) |
Oct 20, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.03(-0.19%) |
Oct 19, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | -0.03(-0.14%) |
Oct 18, 2004 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.02(+0.09%) |
Oct 15, 2004 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.10(+0.57%) |
Oct 14, 2004 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | -0.07(-0.38%) |
Oct 13, 2004 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.17(-0.94%) |
Oct 12, 2004 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.24(-1.34%) |
Oct 11, 2004 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.08(+0.42%) |
Oct 08, 2004 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.13(+0.75%) |
Oct 07, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.13(-0.74%) |
Oct 06, 2004 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.02(+0.14%) |
Oct 05, 2004 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.08(+0.47%) |
Oct 04, 2004 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.07(+0.37%) |
Oct 01, 2004 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.19(+1.09%) |
Sep 30, 2004 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.19(+1.10%) |
Sep 29, 2004 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.13(+0.72%) |
Sep 28, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.03(+0.19%) |
Sep 27, 2004 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | -0.08(-0.48%) |
Sep 24, 2004 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.01(+0.05%) |
Sep 23, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.04(-0.24%) |
Sep 22, 2004 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.12(-0.67%) |
Sep 21, 2004 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.13(+0.72%) |
Sep 20, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | -0.04(-0.24%) |
Sep 17, 2004 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | -0.01(-0.05%) |
Sep 16, 2004 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.06(+0.34%) |
Sep 15, 2004 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | -0.19(-1.09%) |
Sep 14, 2004 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.08(+0.43%) |
Sep 13, 2004 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.03(+0.19%) |
Sep 10, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.23(+1.31%) |
Sep 09, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.08(-0.43%) |
Sep 08, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.06(+0.34%) |
Sep 07, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.17(+0.98%) |
Sep 03, 2004 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.22(-1.26%) |
Sep 02, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.13(+0.73%) |