Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.95 | 17.00 | 16.88 | 17.00 | 24,599 | +0.10(+0.58%) |
Nov 29, 2004 | 16.75 | 16.97 | 16.68 | 16.90 | 10,063 | +0.11(+0.64%) |
Nov 26, 2004 | 16.80 | 16.88 | 16.71 | 16.80 | 33,545 | -0.09(-0.56%) |
Nov 24, 2004 | 16.77 | 16.89 | 16.77 | 16.89 | 8,945 | +0.17(+0.99%) |
Nov 23, 2004 | 16.97 | 16.97 | 16.68 | 16.72 | 18,449 | -0.20(-1.16%) |
Nov 22, 2004 | 17.04 | 17.13 | 16.83 | 16.92 | 22,922 | -0.07(-0.43%) |
Nov 19, 2004 | 17.01 | 17.06 | 16.87 | 16.99 | 17,890 | -0.06(-0.36%) |
Nov 18, 2004 | 16.93 | 17.05 | 16.81 | 17.05 | 25,717 | +0.17(+1.01%) |
Nov 17, 2004 | 17.03 | 17.03 | 16.77 | 16.88 | 19,567 | -0.14(-0.84%) |
Nov 16, 2004 | 16.63 | 17.08 | 16.63 | 17.03 | 26,836 | +0.23(+1.38%) |
Nov 15, 2004 | 16.72 | 16.90 | 16.63 | 16.80 | 16,772 | +0.11(+0.64%) |
Nov 12, 2004 | 16.52 | 16.72 | 16.52 | 16.69 | 11,740 | +0.10(+0.59%) |
Nov 11, 2004 | 16.69 | 16.70 | 16.46 | 16.59 | 12,858 | -0.04(-0.27%) |
Nov 10, 2004 | 16.50 | 16.72 | 16.50 | 16.63 | 25,717 | -0.09(-0.52%) |
Nov 09, 2004 | 16.62 | 16.81 | 16.62 | 16.72 | 15,654 | +0.07(+0.42%) |
Nov 08, 2004 | 16.96 | 16.96 | 16.47 | 16.65 | 24,040 | -0.38(-2.21%) |
Nov 05, 2004 | 16.73 | 17.03 | 16.72 | 17.03 | 11,181 | +0.25(+1.49%) |
Nov 04, 2004 | 17.17 | 17.22 | 16.78 | 16.78 | 44,726 | -0.39(-2.27%) |
Nov 03, 2004 | 16.68 | 17.33 | 16.68 | 17.17 | 59,821 | +0.53(+3.20%) |
Nov 02, 2004 | 16.92 | 16.99 | 16.63 | 16.63 | 36,340 | -0.18(-1.06%) |
Nov 01, 2004 | 16.72 | 17.14 | 16.72 | 16.81 | 61,499 | +0.09(+0.56%) |
Oct 29, 2004 | 16.51 | 16.72 | 16.37 | 16.72 | 59,262 | +0.30(+1.82%) |
Oct 28, 2004 | 16.44 | 16.53 | 16.12 | 16.42 | 34,663 | -0.02(-0.10%) |
Oct 27, 2004 | 16.77 | 16.84 | 16.30 | 16.44 | 46,963 | -0.34(-2.00%) |
Oct 26, 2004 | 16.81 | 16.99 | 16.72 | 16.77 | 87,217 | -0.11(-0.66%) |
Oct 25, 2004 | 16.96 | 16.98 | 16.81 | 16.88 | 6,149 | -0.07(-0.42%) |
Oct 22, 2004 | 16.95 | 16.96 | 16.81 | 16.96 | 2,795 | +0.04(+0.26%) |
Oct 21, 2004 | 16.99 | 16.99 | 16.77 | 16.91 | 20,686 | -0.04(-0.26%) |
Oct 20, 2004 | 16.83 | 16.96 | 16.83 | 16.96 | 5,590 | +0.10(+0.58%) |
Oct 19, 2004 | 16.99 | 16.99 | 16.83 | 16.86 | 13,977 | -0.13(-0.79%) |
Oct 18, 2004 | 16.82 | 16.99 | 16.82 | 16.99 | 41,931 | +0.19(+1.12%) |
Oct 15, 2004 | 16.81 | 16.99 | 16.46 | 16.80 | 12,299 | -0.10(-0.57%) |
Oct 14, 2004 | 16.72 | 16.90 | 16.63 | 16.90 | 31,308 | +0.09(+0.52%) |
Oct 13, 2004 | 17.13 | 17.17 | 16.72 | 16.81 | 24,040 | -0.27(-1.57%) |
Oct 12, 2004 | 17.31 | 17.48 | 16.90 | 17.08 | 77,712 | -0.57(-3.24%) |
Oct 11, 2004 | 17.06 | 17.65 | 17.06 | 17.65 | 51,994 | +0.69(+4.06%) |
Oct 08, 2004 | 17.26 | 17.35 | 16.81 | 16.97 | 57,585 | -0.20(-1.15%) |
Oct 07, 2004 | 17.62 | 17.96 | 16.72 | 17.16 | 147,039 | -0.14(-0.83%) |
Oct 06, 2004 | 16.25 | 17.31 | 16.25 | 17.31 | 179,465 | +0.98(+6.03%) |
Oct 05, 2004 | 15.70 | 16.54 | 15.64 | 16.32 | 162,693 | +0.13(+0.83%) |
Oct 04, 2004 | 17.40 | 17.49 | 16.19 | 16.19 | 151,511 | -1.34(-7.65%) |
Oct 01, 2004 | 17.77 | 17.83 | 17.53 | 17.53 | 44,167 | -0.35(-1.96%) |
Sep 30, 2004 | 17.71 | 17.88 | 17.62 | 17.88 | 34,663 | +0.22(+1.23%) |
Sep 29, 2004 | 17.78 | 17.98 | 17.64 | 17.66 | 46,403 | -0.05(-0.26%) |
Sep 28, 2004 | 17.53 | 18.21 | 17.53 | 17.71 | 284,014 | +0.18(+1.03%) |
Sep 27, 2004 | 16.54 | 17.53 | 16.54 | 17.53 | 131,943 | +0.99(+5.96%) |
Sep 24, 2004 | 15.87 | 16.54 | 15.87 | 16.54 | 89,453 | +0.72(+4.52%) |
Sep 23, 2004 | 15.87 | 15.87 | 15.78 | 15.83 | 20,127 | -0.14(-0.91%) |
Sep 22, 2004 | 15.96 | 16.01 | 15.92 | 15.97 | 6,709 | -0.04(-0.22%) |
Sep 21, 2004 | 15.87 | 16.01 | 15.82 | 16.01 | 11,740 | +0.08(+0.51%) |
Sep 20, 2004 | 15.76 | 15.96 | 15.67 | 15.93 | 19,008 | +0.22(+1.42%) |
Sep 17, 2004 | 15.87 | 15.87 | 15.70 | 15.70 | 11,740 | -0.11(-0.68%) |
Sep 16, 2004 | 15.87 | 15.94 | 15.78 | 15.81 | 35,222 | -0.20(-1.23%) |
Sep 15, 2004 | 15.87 | 16.01 | 15.83 | 16.01 | 15,095 | +0.18(+1.15%) |
Sep 14, 2004 | 15.81 | 15.85 | 15.72 | 15.83 | 15,095 | +0.04(+0.26%) |
Sep 13, 2004 | 15.71 | 15.79 | 15.56 | 15.78 | 39,135 | +0.03(+0.17%) |
Sep 10, 2004 | 15.69 | 15.78 | 15.61 | 15.76 | 36,340 | +0.06(+0.41%) |
Sep 09, 2004 | 15.74 | 15.74 | 15.29 | 15.69 | 41,931 | -0.05(-0.30%) |
Sep 08, 2004 | 15.82 | 15.83 | 15.60 | 15.74 | 39,135 | -0.13(-0.79%) |
Sep 07, 2004 | 15.70 | 15.94 | 15.70 | 15.87 | 17,331 | +0.13(+0.85%) |
Sep 03, 2004 | 15.55 | 15.85 | 15.49 | 15.73 | 37,458 | +0.26(+1.68%) |
Sep 02, 2004 | 15.60 | 15.65 | 15.26 | 15.47 | 62,617 | -0.21(-1.37%) |