Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.52 | 17.55 | 17.35 | 17.37 | 161,840 | -0.23(-1.28%) |
Nov 29, 2004 | 17.69 | 17.71 | 17.46 | 17.60 | 106,378 | +0.14(+0.82%) |
Nov 26, 2004 | 17.84 | 17.84 | 17.45 | 17.45 | 92,921 | -0.39(-2.16%) |
Nov 24, 2004 | 17.81 | 17.91 | 17.67 | 17.84 | 169,113 | +0.01(+0.03%) |
Nov 23, 2004 | 17.41 | 17.87 | 17.41 | 17.83 | 176,387 | +0.43(+2.46%) |
Nov 22, 2004 | 17.38 | 17.44 | 17.23 | 17.41 | 129,653 | +0.02(+0.13%) |
Nov 19, 2004 | 17.43 | 17.65 | 17.32 | 17.38 | 208,755 | -0.30(-1.68%) |
Nov 18, 2004 | 17.65 | 17.79 | 17.60 | 17.68 | 148,565 | +0.20(+1.13%) |
Nov 17, 2004 | 17.28 | 17.57 | 17.27 | 17.48 | 142,201 | +0.24(+1.37%) |
Nov 16, 2004 | 17.43 | 17.43 | 17.19 | 17.25 | 159,476 | -0.46(-2.58%) |
Nov 15, 2004 | 17.85 | 17.85 | 17.63 | 17.70 | 100,922 | -0.10(-0.59%) |
Nov 12, 2004 | 17.68 | 17.81 | 17.60 | 17.81 | 201,663 | +0.12(+0.68%) |
Nov 11, 2004 | 17.52 | 17.73 | 17.38 | 17.69 | 240,578 | +0.10(+0.56%) |
Nov 10, 2004 | 17.63 | 17.69 | 17.53 | 17.59 | 133,836 | +0.23(+1.33%) |
Nov 09, 2004 | 17.27 | 17.43 | 17.27 | 17.36 | 108,196 | +0.22(+1.28%) |
Nov 08, 2004 | 16.94 | 17.18 | 16.94 | 17.14 | 284,038 | +0.19(+1.14%) |
Nov 05, 2004 | 17.07 | 17.07 | 16.85 | 16.94 | 220,029 | -0.16(-0.93%) |
Nov 04, 2004 | 16.90 | 17.16 | 16.85 | 17.10 | 122,380 | +0.12(+0.68%) |
Nov 03, 2004 | 16.96 | 17.02 | 16.91 | 16.99 | 138,200 | +0.28(+1.68%) |
Nov 02, 2004 | 16.75 | 16.86 | 16.61 | 16.71 | 175,296 | +0.27(+1.64%) |
Nov 01, 2004 | 16.55 | 16.55 | 16.37 | 16.44 | 88,739 | -0.08(-0.47%) |
Oct 29, 2004 | 16.40 | 16.51 | 16.28 | 16.51 | 306,768 | +0.10(+0.64%) |
Oct 28, 2004 | 16.58 | 16.72 | 16.37 | 16.41 | 318,225 | +0.02(+0.13%) |
Oct 27, 2004 | 16.28 | 16.41 | 16.25 | 16.39 | 219,120 | +0.20(+1.22%) |
Oct 26, 2004 | 16.06 | 16.24 | 16.06 | 16.19 | 286,038 | +0.24(+1.52%) |
Oct 25, 2004 | 15.87 | 16.09 | 15.81 | 15.95 | 329,317 | -0.57(-3.43%) |
Oct 22, 2004 | 16.61 | 16.78 | 16.40 | 16.51 | 227,667 | -0.23(-1.35%) |
Oct 21, 2004 | 16.50 | 16.86 | 16.40 | 16.74 | 226,758 | +0.20(+1.20%) |
Oct 20, 2004 | 16.55 | 16.63 | 16.42 | 16.54 | 223,121 | -0.23(-1.38%) |
Oct 19, 2004 | 16.76 | 16.86 | 16.66 | 16.77 | 164,022 | +0.00(+0.00%) |
Oct 18, 2004 | 16.97 | 17.00 | 16.72 | 16.77 | 438,423 | -0.36(-2.09%) |
Oct 15, 2004 | 17.05 | 17.24 | 17.01 | 17.13 | 185,116 | +0.25(+1.47%) |
Oct 14, 2004 | 16.83 | 17.06 | 16.77 | 16.88 | 178,206 | -0.39(-2.26%) |
Oct 13, 2004 | 17.38 | 17.49 | 17.27 | 17.27 | 415,874 | -0.54(-3.06%) |
Oct 12, 2004 | 17.76 | 17.87 | 17.50 | 17.82 | 161,112 | -0.14(-0.77%) |
Oct 11, 2004 | 17.96 | 18.03 | 17.81 | 17.96 | 191,480 | +0.03(+0.15%) |
Oct 08, 2004 | 17.76 | 18.00 | 17.76 | 17.93 | 151,293 | +0.15(+0.87%) |
Oct 07, 2004 | 17.94 | 17.97 | 17.71 | 17.77 | 116,379 | -0.10(-0.55%) |
Oct 06, 2004 | 17.75 | 17.89 | 17.71 | 17.87 | 67,463 | +0.16(+0.93%) |
Oct 05, 2004 | 17.87 | 17.89 | 17.67 | 17.71 | 216,393 | -0.33(-1.83%) |
Oct 04, 2004 | 18.18 | 18.18 | 17.93 | 18.04 | 142,564 | -0.05(-0.30%) |
Oct 01, 2004 | 17.82 | 18.20 | 17.82 | 18.09 | 98,740 | +0.30(+1.67%) |
Sep 30, 2004 | 17.71 | 17.82 | 17.60 | 17.80 | 175,842 | +0.31(+1.76%) |
Sep 29, 2004 | 17.49 | 17.66 | 17.37 | 17.49 | 252,943 | -0.04(-0.25%) |
Sep 28, 2004 | 17.30 | 17.53 | 17.30 | 17.53 | 125,107 | +0.30(+1.76%) |
Sep 27, 2004 | 17.21 | 17.34 | 17.19 | 17.23 | 138,564 | -0.06(-0.35%) |
Sep 24, 2004 | 17.43 | 17.52 | 17.19 | 17.29 | 295,494 | -0.63(-3.50%) |
Sep 23, 2004 | 17.79 | 18.01 | 17.76 | 17.92 | 180,206 | +0.47(+2.71%) |
Sep 22, 2004 | 17.65 | 17.65 | 17.43 | 17.44 | 307,314 | -1.03(-5.60%) |
Sep 21, 2004 | 18.53 | 18.56 | 18.21 | 18.48 | 144,383 | +0.00(+0.00%) |
Sep 20, 2004 | 18.48 | 18.75 | 18.42 | 18.48 | 197,481 | +0.12(+0.66%) |
Sep 17, 2004 | 18.15 | 18.53 | 18.13 | 18.36 | 339,136 | +0.55(+3.09%) |
Sep 16, 2004 | 17.54 | 17.90 | 17.46 | 17.81 | 256,398 | +0.75(+4.42%) |
Sep 15, 2004 | 17.10 | 17.23 | 17.05 | 17.05 | 98,740 | +0.04(+0.26%) |
Sep 14, 2004 | 16.77 | 17.04 | 16.77 | 17.01 | 221,120 | +0.20(+1.18%) |
Sep 13, 2004 | 16.88 | 16.92 | 16.73 | 16.81 | 96,558 | -0.07(-0.42%) |
Sep 10, 2004 | 16.86 | 16.95 | 16.78 | 16.88 | 188,752 | -0.03(-0.16%) |
Sep 09, 2004 | 16.84 | 16.95 | 16.77 | 16.91 | 159,294 | -0.08(-0.49%) |
Sep 08, 2004 | 17.16 | 17.16 | 16.94 | 16.99 | 96,922 | -0.11(-0.64%) |
Sep 07, 2004 | 17.05 | 17.21 | 17.01 | 17.10 | 245,487 | +0.43(+2.61%) |
Sep 03, 2004 | 16.64 | 16.83 | 16.61 | 16.67 | 105,105 | -0.57(-3.32%) |
Sep 02, 2004 | 17.10 | 17.26 | 17.00 | 17.24 | 189,116 | +0.32(+1.89%) |