Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.20 | 17.29 | 17.12 | 17.28 | 104,952 | +0.01(+0.08%) |
Nov 29, 2004 | 17.26 | 17.36 | 17.05 | 17.27 | 124,802 | +0.05(+0.28%) |
Nov 26, 2004 | 17.20 | 17.27 | 17.12 | 17.22 | 18,708 | +0.06(+0.36%) |
Nov 24, 2004 | 17.08 | 17.30 | 17.08 | 17.16 | 64,568 | +0.08(+0.49%) |
Nov 23, 2004 | 16.79 | 17.09 | 16.59 | 17.08 | 189,371 | +0.18(+1.06%) |
Nov 22, 2004 | 16.66 | 16.91 | 16.64 | 16.90 | 150,356 | +0.13(+0.78%) |
Nov 19, 2004 | 17.08 | 17.09 | 16.69 | 16.76 | 171,118 | -0.32(-1.87%) |
Nov 18, 2004 | 17.02 | 17.09 | 16.90 | 17.08 | 111,569 | +0.11(+0.62%) |
Nov 17, 2004 | 17.33 | 17.49 | 16.87 | 16.98 | 315,314 | -0.41(-2.37%) |
Nov 16, 2004 | 17.54 | 17.66 | 17.36 | 17.39 | 108,146 | -0.14(-0.82%) |
Nov 15, 2004 | 17.52 | 17.75 | 17.40 | 17.54 | 206,939 | +0.01(+0.07%) |
Nov 12, 2004 | 17.09 | 17.52 | 16.99 | 17.52 | 139,176 | +0.43(+2.51%) |
Nov 11, 2004 | 17.05 | 17.09 | 16.92 | 17.09 | 88,753 | +0.09(+0.52%) |
Nov 10, 2004 | 16.97 | 17.01 | 16.80 | 17.01 | 133,244 | +0.13(+0.75%) |
Nov 09, 2004 | 16.90 | 16.95 | 16.74 | 16.88 | 201,463 | -0.09(-0.52%) |
Nov 08, 2004 | 17.01 | 17.14 | 16.82 | 16.97 | 195,074 | -0.10(-0.59%) |
Nov 05, 2004 | 17.40 | 17.40 | 16.98 | 17.07 | 232,036 | -0.33(-1.91%) |
Nov 04, 2004 | 17.12 | 17.40 | 17.09 | 17.40 | 223,822 | +0.33(+1.93%) |
Nov 03, 2004 | 16.96 | 17.14 | 16.96 | 17.07 | 78,942 | +0.15(+0.91%) |
Nov 02, 2004 | 17.09 | 17.12 | 16.86 | 16.92 | 167,924 | -0.18(-1.03%) |
Nov 01, 2004 | 17.07 | 17.13 | 16.95 | 17.09 | 110,428 | +0.06(+0.33%) |
Oct 29, 2004 | 17.14 | 17.14 | 16.97 | 17.04 | 104,268 | -0.07(-0.38%) |
Oct 28, 2004 | 17.14 | 17.22 | 16.94 | 17.10 | 545,069 | -0.10(-0.59%) |
Oct 27, 2004 | 17.26 | 17.29 | 17.12 | 17.20 | 610,322 | -0.10(-0.56%) |
Oct 26, 2004 | 16.86 | 17.36 | 16.85 | 17.30 | 135,753 | +0.38(+2.25%) |
Oct 25, 2004 | 16.84 | 17.02 | 16.83 | 16.92 | 124,117 | +0.01(+0.05%) |
Oct 22, 2004 | 17.26 | 17.30 | 16.87 | 16.91 | 70,728 | -0.35(-2.01%) |
Oct 21, 2004 | 17.06 | 17.26 | 16.79 | 17.26 | 164,958 | +0.26(+1.52%) |
Oct 20, 2004 | 16.92 | 17.08 | 16.73 | 17.00 | 163,361 | +0.01(+0.05%) |
Oct 19, 2004 | 17.45 | 17.57 | 16.98 | 16.99 | 314,857 | -0.46(-2.64%) |
Oct 18, 2004 | 17.33 | 17.47 | 17.27 | 17.45 | 105,865 | +0.05(+0.28%) |
Oct 15, 2004 | 17.20 | 17.40 | 17.10 | 17.40 | 136,210 | +0.24(+1.38%) |
Oct 14, 2004 | 17.18 | 17.25 | 17.12 | 17.16 | 127,996 | -0.04(-0.20%) |
Oct 13, 2004 | 17.15 | 17.29 | 17.05 | 17.20 | 166,098 | +0.04(+0.26%) |
Oct 12, 2004 | 17.05 | 17.20 | 17.01 | 17.15 | 240,250 | +0.07(+0.44%) |
Oct 11, 2004 | 17.22 | 17.25 | 17.08 | 17.08 | 78,029 | -0.14(-0.79%) |
Oct 08, 2004 | 17.08 | 17.31 | 17.08 | 17.22 | 100,389 | +0.06(+0.33%) |
Oct 07, 2004 | 17.64 | 17.64 | 17.16 | 17.16 | 89,666 | -0.70(-3.90%) |
Oct 06, 2004 | 17.71 | 17.86 | 17.69 | 17.86 | 157,428 | +0.13(+0.74%) |
Oct 05, 2004 | 17.61 | 17.79 | 17.55 | 17.72 | 124,574 | +0.07(+0.37%) |
Oct 04, 2004 | 17.53 | 17.72 | 17.53 | 17.66 | 139,860 | +0.15(+0.85%) |
Oct 01, 2004 | 17.14 | 17.57 | 17.05 | 17.51 | 217,662 | +0.33(+1.94%) |
Sep 30, 2004 | 16.85 | 17.18 | 16.85 | 17.18 | 151,268 | +0.29(+1.74%) |
Sep 29, 2004 | 16.63 | 16.92 | 16.59 | 16.88 | 94,229 | +0.21(+1.24%) |
Sep 28, 2004 | 16.65 | 16.70 | 16.58 | 16.68 | 145,564 | +0.04(+0.21%) |
Sep 27, 2004 | 16.59 | 16.72 | 16.55 | 16.64 | 102,214 | -0.04(-0.21%) |
Sep 24, 2004 | 16.63 | 16.78 | 16.63 | 16.68 | 97,879 | -0.01(-0.08%) |
Sep 23, 2004 | 16.70 | 16.85 | 16.66 | 16.69 | 108,603 | -0.05(-0.31%) |
Sep 22, 2004 | 16.96 | 16.97 | 16.67 | 16.74 | 227,017 | -0.31(-1.80%) |
Sep 21, 2004 | 17.09 | 17.18 | 17.05 | 17.05 | 54,301 | +0.00(+0.03%) |
Sep 20, 2004 | 17.19 | 17.29 | 17.05 | 17.05 | 65,024 | -0.17(-0.99%) |
Sep 17, 2004 | 17.37 | 17.37 | 17.21 | 17.22 | 160,394 | -0.19(-1.11%) |
Sep 16, 2004 | 17.06 | 17.41 | 17.03 | 17.41 | 178,647 | +0.31(+1.79%) |
Sep 15, 2004 | 17.07 | 17.14 | 16.98 | 17.10 | 83,277 | +0.04(+0.26%) |
Sep 14, 2004 | 17.26 | 17.26 | 17.05 | 17.06 | 94,457 | -0.20(-1.14%) |
Sep 13, 2004 | 17.26 | 17.33 | 17.19 | 17.26 | 113,166 | -0.05(-0.30%) |
Sep 10, 2004 | 17.29 | 17.42 | 17.25 | 17.31 | 107,234 | -0.03(-0.18%) |
Sep 09, 2004 | 17.43 | 17.50 | 17.29 | 17.34 | 229,754 | -0.09(-0.50%) |
Sep 08, 2004 | 17.36 | 17.49 | 17.32 | 17.43 | 105,180 | +0.03(+0.15%) |
Sep 07, 2004 | 17.23 | 17.40 | 17.18 | 17.40 | 56,126 | +0.17(+0.99%) |
Sep 03, 2004 | 17.20 | 17.25 | 17.11 | 17.23 | 49,738 | +0.03(+0.18%) |
Sep 02, 2004 | 17.05 | 17.20 | 17.01 | 17.20 | 114,991 | +0.22(+1.29%) |