Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.18 | 17.23 | 16.60 | 16.72 | 457,185 | -0.30(-1.79%) |
Nov 29, 2004 | 17.07 | 17.23 | 16.80 | 17.02 | 369,136 | -0.22(-1.30%) |
Nov 26, 2004 | 17.23 | 17.26 | 17.16 | 17.24 | 41,461 | +0.10(+0.58%) |
Nov 24, 2004 | 17.25 | 17.27 | 16.92 | 17.15 | 182,339 | +0.11(+0.63%) |
Nov 23, 2004 | 17.09 | 17.16 | 16.73 | 17.04 | 211,206 | +0.07(+0.42%) |
Nov 22, 2004 | 16.63 | 17.16 | 16.58 | 16.97 | 340,938 | +0.48(+2.88%) |
Nov 19, 2004 | 16.66 | 16.69 | 16.40 | 16.49 | 282,202 | -0.13(-0.76%) |
Nov 18, 2004 | 16.75 | 16.75 | 16.53 | 16.62 | 262,920 | -0.07(-0.43%) |
Nov 17, 2004 | 16.71 | 17.09 | 16.58 | 16.69 | 243,081 | -0.06(-0.38%) |
Nov 16, 2004 | 17.00 | 17.03 | 16.68 | 16.75 | 271,725 | -0.20(-1.16%) |
Nov 15, 2004 | 17.36 | 17.36 | 16.84 | 16.95 | 224,246 | -0.41(-2.38%) |
Nov 12, 2004 | 17.16 | 17.36 | 16.93 | 17.36 | 186,351 | +0.21(+1.20%) |
Nov 11, 2004 | 17.27 | 17.42 | 17.11 | 17.16 | 571,649 | -0.19(-1.09%) |
Nov 10, 2004 | 17.03 | 17.61 | 16.79 | 17.34 | 541,110 | +0.34(+2.00%) |
Nov 09, 2004 | 17.02 | 17.03 | 16.72 | 17.00 | 185,014 | +0.09(+0.53%) |
Nov 08, 2004 | 17.18 | 17.18 | 16.64 | 16.91 | 261,026 | -0.05(-0.32%) |
Nov 05, 2004 | 17.00 | 17.02 | 16.60 | 16.97 | 317,644 | +0.46(+2.77%) |
Nov 04, 2004 | 16.29 | 16.55 | 16.01 | 16.51 | 254,450 | +0.39(+2.45%) |
Nov 03, 2004 | 16.42 | 16.42 | 15.99 | 16.11 | 354,536 | +0.40(+2.57%) |
Nov 02, 2004 | 15.61 | 15.97 | 15.58 | 15.71 | 310,734 | +0.22(+1.45%) |
Nov 01, 2004 | 15.62 | 16.11 | 15.34 | 15.49 | 406,919 | -0.13(-0.80%) |
Oct 29, 2004 | 16.13 | 16.13 | 15.61 | 15.61 | 325,446 | -0.24(-1.53%) |
Oct 28, 2004 | 15.97 | 15.97 | 15.30 | 15.85 | 449,606 | -0.12(-0.73%) |
Oct 27, 2004 | 15.23 | 15.98 | 15.10 | 15.97 | 389,532 | +0.88(+5.83%) |
Oct 26, 2004 | 15.21 | 15.22 | 14.85 | 15.09 | 200,840 | +0.00(+0.00%) |
Oct 25, 2004 | 15.09 | 15.18 | 14.92 | 15.09 | 297,806 | +0.00(+0.00%) |
Oct 22, 2004 | 15.21 | 15.25 | 15.04 | 15.09 | 390,201 | -0.07(-0.47%) |
Oct 21, 2004 | 15.19 | 15.24 | 14.98 | 15.16 | 227,701 | +0.09(+0.60%) |
Oct 20, 2004 | 14.90 | 15.43 | 14.80 | 15.07 | 456,628 | +0.20(+1.33%) |
Oct 19, 2004 | 15.25 | 15.47 | 14.87 | 14.88 | 221,125 | -0.20(-1.31%) |
Oct 18, 2004 | 14.85 | 15.11 | 14.61 | 15.07 | 262,809 | +0.04(+0.30%) |
Oct 15, 2004 | 15.26 | 15.57 | 15.01 | 15.03 | 359,217 | -0.22(-1.47%) |
Oct 14, 2004 | 15.32 | 15.38 | 15.18 | 15.25 | 179,107 | +0.00(+0.00%) |
Oct 13, 2004 | 15.57 | 15.57 | 15.10 | 15.25 | 330,685 | -0.06(-0.41%) |
Oct 12, 2004 | 15.75 | 15.75 | 14.84 | 15.32 | 529,296 | -0.43(-2.74%) |
Oct 11, 2004 | 15.73 | 16.02 | 15.39 | 15.75 | 295,465 | +0.36(+2.33%) |
Oct 08, 2004 | 15.84 | 15.84 | 15.30 | 15.39 | 403,799 | -0.38(-2.39%) |
Oct 07, 2004 | 16.11 | 16.12 | 15.75 | 15.76 | 422,189 | -0.44(-2.71%) |
Oct 06, 2004 | 16.06 | 16.24 | 15.87 | 16.20 | 333,471 | +0.11(+0.67%) |
Oct 05, 2004 | 16.08 | 16.15 | 16.03 | 16.10 | 210,983 | +0.04(+0.22%) |
Oct 04, 2004 | 16.14 | 16.15 | 15.91 | 16.06 | 366,016 | -0.08(-0.50%) |
Oct 01, 2004 | 15.97 | 16.18 | 15.96 | 16.14 | 758,892 | -0.22(-1.32%) |
Sep 30, 2004 | 16.51 | 16.58 | 16.28 | 16.36 | 299,477 | +0.15(+0.94%) |
Sep 29, 2004 | 16.35 | 16.35 | 15.93 | 16.20 | 204,295 | -0.21(-1.26%) |
Sep 28, 2004 | 16.43 | 16.59 | 16.33 | 16.41 | 412,715 | +0.21(+1.27%) |
Sep 27, 2004 | 16.15 | 16.29 | 15.97 | 16.20 | 500,207 | +0.27(+1.69%) |
Sep 24, 2004 | 15.82 | 16.12 | 15.57 | 15.93 | 213,769 | +0.12(+0.74%) |
Sep 23, 2004 | 16.43 | 16.45 | 15.66 | 15.82 | 339,935 | -0.61(-3.71%) |
Sep 22, 2004 | 16.20 | 16.51 | 15.98 | 16.43 | 376,715 | +0.04(+0.22%) |
Sep 21, 2004 | 16.36 | 16.54 | 16.28 | 16.39 | 255,341 | +0.00(+0.00%) |
Sep 20, 2004 | 16.59 | 16.59 | 16.33 | 16.39 | 280,084 | -0.21(-1.24%) |
Sep 17, 2004 | 16.82 | 16.82 | 16.45 | 16.60 | 312,406 | -0.22(-1.33%) |
Sep 16, 2004 | 16.63 | 16.93 | 16.63 | 16.82 | 381,396 | +0.11(+0.64%) |
Sep 15, 2004 | 16.81 | 16.89 | 16.64 | 16.72 | 387,080 | -0.31(-1.84%) |
Sep 14, 2004 | 17.14 | 17.14 | 16.87 | 17.03 | 403,464 | -0.11(-0.63%) |
Sep 13, 2004 | 17.03 | 17.23 | 16.94 | 17.14 | 482,485 | +0.13(+0.79%) |
Sep 10, 2004 | 16.69 | 17.13 | 16.55 | 17.00 | 377,607 | +0.01(+0.05%) |
Sep 09, 2004 | 17.10 | 17.10 | 15.97 | 16.99 | 759,895 | -0.10(-0.58%) |
Sep 08, 2004 | 17.94 | 17.94 | 17.09 | 17.09 | 674,298 | -0.84(-4.70%) |
Sep 07, 2004 | 17.36 | 17.94 | 17.36 | 17.94 | 494,968 | +0.75(+4.39%) |
Sep 03, 2004 | 16.83 | 17.21 | 16.75 | 17.18 | 471,006 | +0.39(+2.35%) |
Sep 02, 2004 | 16.60 | 16.80 | 16.30 | 16.79 | 398,672 | +0.64(+3.94%) |