Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.50 | 17.54 | 17.32 | 17.50 | 89,673 | -0.02(-0.11%) |
Nov 29, 2004 | 17.48 | 17.58 | 17.32 | 17.52 | 70,879 | +0.13(+0.77%) |
Nov 26, 2004 | 17.25 | 17.54 | 17.25 | 17.39 | 25,774 | -0.03(-0.15%) |
Nov 24, 2004 | 17.45 | 17.59 | 17.21 | 17.41 | 44,568 | +0.02(+0.13%) |
Nov 23, 2004 | 17.37 | 17.39 | 17.21 | 17.39 | 45,104 | +0.12(+0.67%) |
Nov 22, 2004 | 17.37 | 17.47 | 17.19 | 17.27 | 87,256 | -0.06(-0.37%) |
Nov 19, 2004 | 17.51 | 17.58 | 17.33 | 17.34 | 203,777 | -0.33(-1.88%) |
Nov 18, 2004 | 17.75 | 17.76 | 17.60 | 17.67 | 103,365 | -0.04(-0.23%) |
Nov 17, 2004 | 17.76 | 17.89 | 17.66 | 17.71 | 83,229 | -0.06(-0.31%) |
Nov 16, 2004 | 17.67 | 17.80 | 17.67 | 17.77 | 99,606 | +0.10(+0.57%) |
Nov 15, 2004 | 17.55 | 17.84 | 17.55 | 17.67 | 89,941 | +0.05(+0.27%) |
Nov 12, 2004 | 17.74 | 17.75 | 17.55 | 17.62 | 84,571 | -0.06(-0.32%) |
Nov 11, 2004 | 17.67 | 17.74 | 17.51 | 17.67 | 189,548 | +0.04(+0.21%) |
Nov 10, 2004 | 17.52 | 17.68 | 17.52 | 17.64 | 154,108 | +0.00(+0.02%) |
Nov 09, 2004 | 17.61 | 17.71 | 17.51 | 17.63 | 62,019 | +0.02(+0.11%) |
Nov 08, 2004 | 17.65 | 17.65 | 17.49 | 17.61 | 88,599 | -0.04(-0.23%) |
Nov 05, 2004 | 17.73 | 17.79 | 17.56 | 17.65 | 81,618 | -0.01(-0.06%) |
Nov 04, 2004 | 17.60 | 17.67 | 17.28 | 17.67 | 609,185 | +0.16(+0.92%) |
Nov 03, 2004 | 17.61 | 17.88 | 17.41 | 17.51 | 282,174 | +0.66(+3.94%) |
Nov 02, 2004 | 17.03 | 17.22 | 16.84 | 16.84 | 38,929 | -0.28(-1.63%) |
Nov 01, 2004 | 17.17 | 17.17 | 16.98 | 17.12 | 34,365 | -0.06(-0.37%) |
Oct 29, 2004 | 17.19 | 17.20 | 17.00 | 17.19 | 27,922 | +0.03(+0.15%) |
Oct 28, 2004 | 17.13 | 17.19 | 17.01 | 17.16 | 52,622 | +0.12(+0.68%) |
Oct 27, 2004 | 16.75 | 17.19 | 16.75 | 17.04 | 47,521 | +0.28(+1.69%) |
Oct 26, 2004 | 16.60 | 16.76 | 16.54 | 16.76 | 41,614 | +0.24(+1.47%) |
Oct 25, 2004 | 16.46 | 16.52 | 16.39 | 16.52 | 42,151 | -0.02(-0.13%) |
Oct 22, 2004 | 16.76 | 16.76 | 16.47 | 16.54 | 29,264 | -0.05(-0.31%) |
Oct 21, 2004 | 16.85 | 16.85 | 16.58 | 16.59 | 40,809 | -0.23(-1.39%) |
Oct 20, 2004 | 16.84 | 16.84 | 16.70 | 16.83 | 35,976 | +0.05(+0.29%) |
Oct 19, 2004 | 17.01 | 17.01 | 16.76 | 16.78 | 90,746 | -0.15(-0.88%) |
Oct 18, 2004 | 16.75 | 16.94 | 16.73 | 16.93 | 103,634 | +0.13(+0.78%) |
Oct 15, 2004 | 16.57 | 16.83 | 16.56 | 16.80 | 69,268 | +0.04(+0.24%) |
Oct 14, 2004 | 16.84 | 16.92 | 16.69 | 16.76 | 40,540 | -0.15(-0.86%) |
Oct 13, 2004 | 17.03 | 17.03 | 16.76 | 16.90 | 35,171 | -0.10(-0.57%) |
Oct 12, 2004 | 16.97 | 17.01 | 16.85 | 17.00 | 28,996 | -0.06(-0.33%) |
Oct 11, 2004 | 16.91 | 17.06 | 16.87 | 17.06 | 38,661 | +0.06(+0.37%) |
Oct 08, 2004 | 17.13 | 17.17 | 16.84 | 16.99 | 40,003 | -0.07(-0.39%) |
Oct 07, 2004 | 17.26 | 17.26 | 16.43 | 17.06 | 164,042 | -0.39(-2.22%) |
Oct 06, 2004 | 17.35 | 17.47 | 17.27 | 17.45 | 49,132 | +0.01(+0.06%) |
Oct 05, 2004 | 17.60 | 17.60 | 17.42 | 17.44 | 32,486 | -0.07(-0.40%) |
Oct 04, 2004 | 17.58 | 17.59 | 17.41 | 17.51 | 22,015 | +0.14(+0.81%) |
Oct 01, 2004 | 17.32 | 17.52 | 17.32 | 17.36 | 19,867 | +0.04(+0.24%) |
Sep 30, 2004 | 17.44 | 17.87 | 17.19 | 17.32 | 91,283 | -0.26(-1.48%) |
Sep 29, 2004 | 17.42 | 17.59 | 17.38 | 17.58 | 17,988 | +0.04(+0.21%) |
Sep 28, 2004 | 17.31 | 17.58 | 17.26 | 17.55 | 17,182 | +0.15(+0.86%) |
Sep 27, 2004 | 17.43 | 17.81 | 17.28 | 17.40 | 33,828 | -0.08(-0.45%) |
Sep 24, 2004 | 17.30 | 17.51 | 17.30 | 17.48 | 18,793 | +0.02(+0.13%) |
Sep 23, 2004 | 17.41 | 17.52 | 17.33 | 17.45 | 17,182 | -0.07(-0.40%) |
Sep 22, 2004 | 17.62 | 17.62 | 17.40 | 17.52 | 39,466 | -0.19(-1.09%) |
Sep 21, 2004 | 17.60 | 17.75 | 17.49 | 17.72 | 44,836 | +0.18(+1.02%) |
Sep 20, 2004 | 17.62 | 17.62 | 17.38 | 17.54 | 14,766 | -0.14(-0.78%) |
Sep 17, 2004 | 17.62 | 17.68 | 17.51 | 17.68 | 27,385 | +0.08(+0.47%) |
Sep 16, 2004 | 17.51 | 17.65 | 17.51 | 17.60 | 77,322 | +0.09(+0.51%) |
Sep 15, 2004 | 17.58 | 17.69 | 17.51 | 17.51 | 24,700 | -0.22(-1.24%) |
Sep 14, 2004 | 17.67 | 17.79 | 17.59 | 17.73 | 14,766 | +0.08(+0.46%) |
Sep 13, 2004 | 17.47 | 17.70 | 17.47 | 17.64 | 24,968 | +0.06(+0.36%) |
Sep 10, 2004 | 17.43 | 17.61 | 17.43 | 17.58 | 18,256 | +0.07(+0.43%) |
Sep 09, 2004 | 17.60 | 17.68 | 17.51 | 17.51 | 57,186 | -0.22(-1.22%) |
Sep 08, 2004 | 17.58 | 17.78 | 17.58 | 17.72 | 22,284 | +0.08(+0.46%) |
Sep 07, 2004 | 17.74 | 17.74 | 17.59 | 17.64 | 58,529 | +0.11(+0.64%) |
Sep 03, 2004 | 17.58 | 17.72 | 17.52 | 17.53 | 14,229 | -0.02(-0.13%) |
Sep 02, 2004 | 17.40 | 17.70 | 17.39 | 17.55 | 52,085 | +0.06(+0.36%) |