Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.59 | 18.68 | 18.41 | 18.63 | 1,990,821 | +0.05(+0.25%) |
Nov 29, 2004 | 18.71 | 18.75 | 18.50 | 18.59 | 1,427,089 | -0.03(-0.18%) |
Nov 26, 2004 | 18.59 | 18.75 | 18.57 | 18.62 | 510,604 | +0.01(+0.07%) |
Nov 24, 2004 | 18.53 | 18.67 | 18.48 | 18.61 | 1,737,738 | +0.18(+0.96%) |
Nov 23, 2004 | 18.80 | 18.80 | 18.25 | 18.43 | 2,597,115 | -0.32(-1.71%) |
Nov 22, 2004 | 18.61 | 19.31 | 18.39 | 18.75 | 4,940,996 | +0.88(+4.93%) |
Nov 19, 2004 | 18.13 | 18.16 | 17.83 | 17.87 | 1,738,963 | -0.24(-1.33%) |
Nov 18, 2004 | 17.99 | 18.14 | 17.94 | 18.11 | 2,221,243 | +0.16(+0.91%) |
Nov 17, 2004 | 17.92 | 17.96 | 17.88 | 17.95 | 2,302,389 | +0.05(+0.26%) |
Nov 16, 2004 | 17.88 | 17.92 | 17.83 | 17.90 | 1,730,849 | -0.01(-0.07%) |
Nov 15, 2004 | 17.74 | 17.92 | 17.43 | 17.92 | 2,353,985 | +0.18(+0.99%) |
Nov 12, 2004 | 17.80 | 17.83 | 17.69 | 17.74 | 1,104,344 | -0.02(-0.11%) |
Nov 11, 2004 | 17.83 | 17.86 | 17.68 | 17.76 | 857,233 | +0.07(+0.41%) |
Nov 10, 2004 | 17.70 | 17.80 | 17.66 | 17.69 | 1,016,309 | -0.05(-0.29%) |
Nov 09, 2004 | 17.76 | 17.80 | 17.69 | 17.74 | 722,501 | +0.02(+0.11%) |
Nov 08, 2004 | 17.84 | 17.84 | 17.66 | 17.72 | 993,190 | -0.03(-0.15%) |
Nov 05, 2004 | 17.83 | 17.86 | 17.64 | 17.75 | 1,522,320 | -0.02(-0.11%) |
Nov 04, 2004 | 17.69 | 17.79 | 17.44 | 17.77 | 1,637,302 | +0.16(+0.89%) |
Nov 03, 2004 | 17.70 | 17.72 | 17.54 | 17.61 | 1,065,609 | +0.10(+0.60%) |
Nov 02, 2004 | 17.44 | 17.68 | 17.44 | 17.50 | 1,076,326 | -0.03(-0.19%) |
Nov 01, 2004 | 17.61 | 17.79 | 17.46 | 17.54 | 947,259 | +0.01(+0.04%) |
Oct 29, 2004 | 17.61 | 17.69 | 17.47 | 17.53 | 1,415,453 | -0.08(-0.45%) |
Oct 28, 2004 | 17.51 | 17.72 | 17.47 | 17.61 | 1,216,111 | +0.10(+0.56%) |
Oct 27, 2004 | 17.20 | 17.55 | 17.14 | 17.51 | 1,755,039 | +0.33(+1.90%) |
Oct 26, 2004 | 16.85 | 17.18 | 16.64 | 17.18 | 1,403,664 | +0.31(+1.86%) |
Oct 25, 2004 | 16.83 | 16.96 | 16.71 | 16.87 | 822,325 | +0.04(+0.23%) |
Oct 22, 2004 | 16.98 | 17.01 | 16.79 | 16.83 | 711,324 | -0.19(-1.11%) |
Oct 21, 2004 | 16.92 | 17.09 | 16.84 | 17.02 | 626,504 | +0.07(+0.42%) |
Oct 20, 2004 | 16.95 | 16.97 | 16.79 | 16.95 | 948,790 | +0.05(+0.27%) |
Oct 19, 2004 | 17.13 | 17.14 | 16.90 | 16.90 | 766,136 | -0.22(-1.30%) |
Oct 18, 2004 | 17.00 | 17.16 | 16.92 | 17.13 | 721,735 | +0.09(+0.54%) |
Oct 15, 2004 | 17.15 | 17.24 | 16.99 | 17.03 | 849,884 | +0.02(+0.12%) |
Oct 14, 2004 | 16.99 | 17.16 | 16.95 | 17.01 | 1,020,902 | +0.10(+0.62%) |
Oct 13, 2004 | 17.18 | 17.18 | 16.80 | 16.91 | 1,181,815 | -0.14(-0.84%) |
Oct 12, 2004 | 17.15 | 17.24 | 17.03 | 17.05 | 804,718 | -0.17(-0.99%) |
Oct 11, 2004 | 17.13 | 17.25 | 17.11 | 17.22 | 781,905 | +0.15(+0.88%) |
Oct 08, 2004 | 17.11 | 17.15 | 16.99 | 17.07 | 1,023,658 | +0.02(+0.11%) |
Oct 07, 2004 | 17.29 | 17.30 | 17.04 | 17.05 | 595,271 | -0.19(-1.10%) |
Oct 06, 2004 | 17.26 | 17.30 | 17.11 | 17.24 | 733,371 | -0.02(-0.11%) |
Oct 05, 2004 | 17.33 | 17.43 | 17.21 | 17.26 | 874,993 | -0.03(-0.19%) |
Oct 04, 2004 | 17.55 | 17.58 | 17.28 | 17.30 | 1,196,513 | -0.07(-0.41%) |
Oct 01, 2004 | 17.25 | 17.50 | 17.18 | 17.37 | 1,112,152 | +0.20(+1.14%) |
Sep 30, 2004 | 17.20 | 17.26 | 17.11 | 17.17 | 1,393,712 | +0.03(+0.15%) |
Sep 29, 2004 | 17.39 | 17.39 | 17.03 | 17.15 | 1,491,240 | -0.24(-1.39%) |
Sep 28, 2004 | 17.01 | 17.44 | 16.99 | 17.39 | 1,571,620 | +0.48(+2.82%) |
Sep 27, 2004 | 17.18 | 17.24 | 16.86 | 16.91 | 1,143,386 | -0.31(-1.78%) |
Sep 24, 2004 | 17.23 | 17.23 | 17.10 | 17.22 | 688,971 | +0.10(+0.61%) |
Sep 23, 2004 | 17.28 | 17.37 | 17.06 | 17.11 | 791,092 | -0.07(-0.38%) |
Sep 22, 2004 | 17.32 | 17.39 | 17.15 | 17.18 | 1,348,240 | -0.18(-1.05%) |
Sep 21, 2004 | 17.48 | 17.48 | 17.31 | 17.36 | 1,167,576 | -0.16(-0.89%) |
Sep 20, 2004 | 17.55 | 17.55 | 17.30 | 17.52 | 1,382,076 | -0.08(-0.45%) |
Sep 17, 2004 | 17.31 | 17.64 | 17.31 | 17.60 | 2,268,706 | +0.30(+1.74%) |
Sep 16, 2004 | 17.40 | 17.40 | 17.14 | 17.30 | 1,080,613 | -0.08(-0.49%) |
Sep 15, 2004 | 17.26 | 17.50 | 17.19 | 17.38 | 1,376,870 | +0.17(+0.99%) |
Sep 14, 2004 | 17.15 | 17.26 | 17.02 | 17.21 | 2,075,947 | +0.56(+3.33%) |
Sep 13, 2004 | 17.11 | 17.11 | 16.66 | 16.66 | 2,796,305 | -0.46(-2.67%) |
Sep 10, 2004 | 17.20 | 17.25 | 17.03 | 17.11 | 1,257,908 | -0.05(-0.27%) |
Sep 09, 2004 | 17.16 | 17.24 | 17.05 | 17.16 | 863,357 | +0.07(+0.42%) |
Sep 08, 2004 | 17.33 | 17.35 | 17.07 | 17.09 | 903,777 | -0.25(-1.43%) |
Sep 07, 2004 | 17.30 | 17.40 | 17.22 | 17.33 | 616,246 | +0.11(+0.64%) |
Sep 03, 2004 | 17.23 | 17.35 | 17.21 | 17.22 | 629,413 | +0.05(+0.27%) |
Sep 02, 2004 | 17.03 | 17.22 | 17.00 | 17.18 | 586,697 | +0.14(+0.84%) |