Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.48 | 17.48 | 17.23 | 17.47 | 417,710 | +0.07(+0.41%) |
Nov 29, 2004 | 17.48 | 17.48 | 17.29 | 17.39 | 251,398 | +0.01(+0.04%) |
Nov 26, 2004 | 17.29 | 17.48 | 17.29 | 17.39 | 58,216 | +0.07(+0.39%) |
Nov 24, 2004 | 17.41 | 17.45 | 17.30 | 17.32 | 143,303 | -0.04(-0.24%) |
Nov 23, 2004 | 17.34 | 17.42 | 17.08 | 17.36 | 176,658 | +0.10(+0.56%) |
Nov 22, 2004 | 17.04 | 17.30 | 17.04 | 17.26 | 195,497 | +0.12(+0.72%) |
Nov 19, 2004 | 17.26 | 17.37 | 17.08 | 17.14 | 175,731 | -0.28(-1.63%) |
Nov 18, 2004 | 17.50 | 17.50 | 17.29 | 17.43 | 98,212 | -0.06(-0.33%) |
Nov 17, 2004 | 17.59 | 17.59 | 17.32 | 17.48 | 192,100 | +0.10(+0.56%) |
Nov 16, 2004 | 17.43 | 17.60 | 17.32 | 17.39 | 162,914 | -0.21(-1.21%) |
Nov 15, 2004 | 17.39 | 17.60 | 17.36 | 17.60 | 177,430 | +0.12(+0.67%) |
Nov 12, 2004 | 17.19 | 17.55 | 17.12 | 17.48 | 365,052 | +0.15(+0.86%) |
Nov 11, 2004 | 17.13 | 17.34 | 17.01 | 17.34 | 195,034 | +0.10(+0.55%) |
Nov 10, 2004 | 17.29 | 17.29 | 16.90 | 17.24 | 223,602 | +0.01(+0.09%) |
Nov 09, 2004 | 17.00 | 17.28 | 16.90 | 17.23 | 381,730 | +0.16(+0.95%) |
Nov 08, 2004 | 16.91 | 17.10 | 16.89 | 17.06 | 181,754 | +0.01(+0.04%) |
Nov 05, 2004 | 16.91 | 17.13 | 16.77 | 17.06 | 294,173 | +0.06(+0.38%) |
Nov 04, 2004 | 16.64 | 17.05 | 16.59 | 16.99 | 398,407 | +0.14(+0.85%) |
Nov 03, 2004 | 16.66 | 16.85 | 16.58 | 16.85 | 330,153 | +0.35(+2.12%) |
Nov 02, 2004 | 16.51 | 16.68 | 16.40 | 16.50 | 182,835 | -0.01(-0.04%) |
Nov 01, 2004 | 16.51 | 16.66 | 16.38 | 16.51 | 232,404 | -0.02(-0.12%) |
Oct 29, 2004 | 16.51 | 16.55 | 16.37 | 16.53 | 181,136 | +0.03(+0.16%) |
Oct 28, 2004 | 16.38 | 16.50 | 16.25 | 16.50 | 218,815 | +0.06(+0.35%) |
Oct 27, 2004 | 16.27 | 16.47 | 16.07 | 16.44 | 220,205 | +0.31(+1.93%) |
Oct 26, 2004 | 16.16 | 16.25 | 16.00 | 16.13 | 414,158 | -0.03(-0.16%) |
Oct 25, 2004 | 15.99 | 16.22 | 15.77 | 16.16 | 372,928 | +0.36(+2.25%) |
Oct 22, 2004 | 16.02 | 16.04 | 15.80 | 15.80 | 245,684 | -0.05(-0.33%) |
Oct 21, 2004 | 15.88 | 16.03 | 15.71 | 15.85 | 168,937 | -0.05(-0.33%) |
Oct 20, 2004 | 16.12 | 16.16 | 15.90 | 15.90 | 308,688 | -0.30(-1.84%) |
Oct 19, 2004 | 16.33 | 16.57 | 16.16 | 16.20 | 200,130 | -0.28(-1.73%) |
Oct 18, 2004 | 16.32 | 16.54 | 16.32 | 16.49 | 179,283 | -0.01(-0.08%) |
Oct 15, 2004 | 16.51 | 16.62 | 16.33 | 16.50 | 166,775 | +0.12(+0.71%) |
Oct 14, 2004 | 16.57 | 16.57 | 16.32 | 16.38 | 178,820 | -0.07(-0.43%) |
Oct 13, 2004 | 16.48 | 16.68 | 16.42 | 16.45 | 158,590 | -0.18(-1.09%) |
Oct 12, 2004 | 16.29 | 16.71 | 16.29 | 16.64 | 147,318 | +0.12(+0.75%) |
Oct 11, 2004 | 16.49 | 16.51 | 16.32 | 16.51 | 139,288 | +0.16(+0.95%) |
Oct 08, 2004 | 16.34 | 16.60 | 16.34 | 16.36 | 144,847 | -0.17(-1.02%) |
Oct 07, 2004 | 16.59 | 16.63 | 16.31 | 16.53 | 164,922 | +0.01(+0.04%) |
Oct 06, 2004 | 16.22 | 16.53 | 16.22 | 16.52 | 143,766 | -0.05(-0.27%) |
Oct 05, 2004 | 16.55 | 16.58 | 16.42 | 16.57 | 342,352 | +0.03(+0.16%) |
Oct 04, 2004 | 16.59 | 16.59 | 16.45 | 16.54 | 319,035 | +0.03(+0.20%) |
Oct 01, 2004 | 16.35 | 16.59 | 16.16 | 16.51 | 227,771 | +0.22(+1.35%) |
Sep 30, 2004 | 16.15 | 16.35 | 16.14 | 16.29 | 416,475 | +0.06(+0.36%) |
Sep 29, 2004 | 16.01 | 16.39 | 15.99 | 16.23 | 380,031 | -0.06(-0.36%) |
Sep 28, 2004 | 16.11 | 16.32 | 16.11 | 16.29 | 142,685 | +0.27(+1.70%) |
Sep 27, 2004 | 16.12 | 16.19 | 16.01 | 16.01 | 135,736 | -0.23(-1.40%) |
Sep 24, 2004 | 16.10 | 16.29 | 16.06 | 16.24 | 156,892 | +0.06(+0.36%) |
Sep 23, 2004 | 16.25 | 16.29 | 16.18 | 16.18 | 240,125 | -0.14(-0.83%) |
Sep 22, 2004 | 16.42 | 16.51 | 16.15 | 16.32 | 297,879 | -0.21(-1.29%) |
Sep 21, 2004 | 16.56 | 16.56 | 16.38 | 16.53 | 235,338 | +0.08(+0.47%) |
Sep 20, 2004 | 16.68 | 16.77 | 16.45 | 16.45 | 252,016 | -0.32(-1.93%) |
Sep 17, 2004 | 16.69 | 16.82 | 16.58 | 16.78 | 382,193 | -0.03(-0.15%) |
Sep 16, 2004 | 16.69 | 16.80 | 16.48 | 16.80 | 250,780 | +0.28(+1.68%) |
Sep 15, 2004 | 16.72 | 16.73 | 16.49 | 16.53 | 238,426 | -0.08(-0.51%) |
Sep 14, 2004 | 16.66 | 16.73 | 16.56 | 16.61 | 214,028 | -0.14(-0.85%) |
Sep 13, 2004 | 16.72 | 16.78 | 16.69 | 16.75 | 136,199 | +0.08(+0.50%) |
Sep 10, 2004 | 16.53 | 16.72 | 16.42 | 16.67 | 197,968 | +0.09(+0.55%) |
Sep 09, 2004 | 16.53 | 16.83 | 16.53 | 16.58 | 292,783 | -0.03(-0.16%) |
Sep 08, 2004 | 16.71 | 16.83 | 16.57 | 16.60 | 176,967 | -0.23(-1.35%) |
Sep 07, 2004 | 16.83 | 16.93 | 16.65 | 16.83 | 473,456 | +0.14(+0.85%) |
Sep 03, 2004 | 16.46 | 16.83 | 16.36 | 16.69 | 195,034 | +0.11(+0.66%) |
Sep 02, 2004 | 16.62 | 16.64 | 16.43 | 16.58 | 380,494 | -0.04(-0.23%) |