Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.97 | 17.40 | 16.85 | 17.36 | 1,437,406 | +0.37(+2.20%) |
Nov 29, 2004 | 17.14 | 17.14 | 16.81 | 16.98 | 1,675,572 | -0.15(-0.88%) |
Nov 26, 2004 | 17.16 | 17.24 | 17.10 | 17.13 | 325,296 | -0.10(-0.60%) |
Nov 24, 2004 | 17.12 | 17.28 | 17.01 | 17.24 | 1,651,090 | +0.22(+1.31%) |
Nov 23, 2004 | 17.34 | 17.34 | 16.65 | 17.01 | 1,815,182 | -0.18(-1.02%) |
Nov 22, 2004 | 17.03 | 17.21 | 16.89 | 17.19 | 1,172,624 | +0.16(+0.94%) |
Nov 19, 2004 | 17.40 | 17.41 | 16.97 | 17.03 | 678,465 | -0.41(-2.37%) |
Nov 18, 2004 | 17.50 | 17.58 | 17.16 | 17.44 | 1,698,924 | -0.02(-0.09%) |
Nov 17, 2004 | 17.21 | 17.57 | 17.21 | 17.46 | 1,976,136 | +0.22(+1.29%) |
Nov 16, 2004 | 17.09 | 17.29 | 16.93 | 17.24 | 859,380 | +0.14(+0.84%) |
Nov 15, 2004 | 17.39 | 17.39 | 17.09 | 17.09 | 732,325 | -0.15(-0.88%) |
Nov 12, 2004 | 17.24 | 17.26 | 16.85 | 17.24 | 904,829 | -0.02(-0.14%) |
Nov 11, 2004 | 17.28 | 17.32 | 17.04 | 17.27 | 1,404,387 | +0.18(+1.07%) |
Nov 10, 2004 | 17.05 | 17.35 | 16.98 | 17.09 | 2,952,528 | +0.07(+0.42%) |
Nov 09, 2004 | 16.68 | 17.05 | 16.59 | 17.01 | 1,435,649 | +0.33(+2.01%) |
Nov 08, 2004 | 16.41 | 16.77 | 16.34 | 16.68 | 1,681,724 | +0.25(+1.50%) |
Nov 05, 2004 | 16.34 | 16.64 | 16.33 | 16.43 | 1,652,220 | +0.14(+0.88%) |
Nov 04, 2004 | 16.14 | 16.37 | 15.86 | 16.29 | 1,461,386 | +0.18(+1.14%) |
Nov 03, 2004 | 15.97 | 16.23 | 15.97 | 16.11 | 1,586,935 | +0.30(+1.92%) |
Nov 02, 2004 | 15.47 | 15.96 | 15.36 | 15.80 | 1,771,868 | +0.43(+2.80%) |
Nov 01, 2004 | 15.64 | 15.65 | 15.20 | 15.37 | 1,192,335 | -0.10(-0.62%) |
Oct 29, 2004 | 15.13 | 15.60 | 15.13 | 15.47 | 2,218,696 | +0.33(+2.21%) |
Oct 28, 2004 | 15.30 | 15.32 | 14.99 | 15.13 | 1,970,486 | -0.17(-1.09%) |
Oct 27, 2004 | 15.64 | 15.64 | 15.14 | 15.30 | 2,902,057 | -0.41(-2.64%) |
Oct 26, 2004 | 15.55 | 15.80 | 15.41 | 15.71 | 1,512,233 | +0.09(+0.56%) |
Oct 25, 2004 | 15.28 | 15.68 | 15.08 | 15.63 | 1,523,156 | +0.33(+2.13%) |
Oct 22, 2004 | 15.56 | 15.56 | 15.30 | 15.30 | 951,533 | -0.22(-1.44%) |
Oct 21, 2004 | 15.52 | 15.60 | 15.20 | 15.52 | 1,452,849 | +0.05(+0.31%) |
Oct 20, 2004 | 15.44 | 15.64 | 15.14 | 15.48 | 1,448,078 | +0.02(+0.15%) |
Oct 19, 2004 | 15.84 | 15.84 | 15.28 | 15.45 | 1,990,574 | -0.39(-2.46%) |
Oct 18, 2004 | 15.62 | 15.85 | 15.36 | 15.84 | 1,867,411 | +0.02(+0.15%) |
Oct 15, 2004 | 15.74 | 15.94 | 15.62 | 15.82 | 1,629,245 | +0.28(+1.79%) |
Oct 14, 2004 | 15.73 | 16.07 | 15.44 | 15.54 | 2,906,201 | +0.01(+0.05%) |
Oct 13, 2004 | 16.28 | 16.28 | 15.34 | 15.53 | 3,620,824 | -0.74(-4.55%) |
Oct 12, 2004 | 17.13 | 17.16 | 16.00 | 16.27 | 3,996,842 | -0.96(-5.55%) |
Oct 11, 2004 | 17.25 | 17.40 | 17.12 | 17.23 | 713,869 | -0.04(-0.23%) |
Oct 08, 2004 | 17.56 | 17.60 | 17.23 | 17.27 | 984,929 | -0.41(-2.30%) |
Oct 07, 2004 | 18.04 | 18.17 | 17.62 | 17.67 | 841,301 | -0.30(-1.68%) |
Oct 06, 2004 | 17.79 | 18.18 | 17.78 | 17.98 | 1,345,254 | +0.18(+1.03%) |
Oct 05, 2004 | 18.29 | 18.37 | 17.72 | 17.79 | 775,012 | -0.38(-2.10%) |
Oct 04, 2004 | 18.24 | 18.42 | 18.00 | 18.18 | 742,243 | +0.15(+0.84%) |
Oct 01, 2004 | 18.03 | 18.14 | 17.95 | 18.02 | 1,120,773 | +0.01(+0.04%) |
Sep 30, 2004 | 18.01 | 18.24 | 17.76 | 18.02 | 787,692 | +0.02(+0.13%) |
Sep 29, 2004 | 17.49 | 18.09 | 17.30 | 17.99 | 1,573,501 | +0.57(+3.24%) |
Sep 28, 2004 | 17.11 | 17.51 | 16.89 | 17.43 | 1,449,334 | +0.25(+1.48%) |
Sep 27, 2004 | 17.36 | 17.47 | 17.05 | 17.17 | 760,699 | -0.19(-1.10%) |
Sep 24, 2004 | 17.11 | 17.48 | 17.09 | 17.36 | 1,616,815 | +0.35(+2.06%) |
Sep 23, 2004 | 17.31 | 17.48 | 16.89 | 17.01 | 2,330,309 | -0.37(-2.15%) |
Sep 22, 2004 | 17.72 | 17.72 | 17.32 | 17.39 | 1,579,904 | -0.35(-1.98%) |
Sep 21, 2004 | 17.68 | 17.79 | 17.54 | 17.74 | 1,082,480 | +0.18(+1.00%) |
Sep 20, 2004 | 17.59 | 17.63 | 17.41 | 17.56 | 908,219 | -0.03(-0.18%) |
Sep 17, 2004 | 17.38 | 17.62 | 17.32 | 17.59 | 927,428 | +0.22(+1.28%) |
Sep 16, 2004 | 17.24 | 17.52 | 17.23 | 17.37 | 1,206,020 | +0.15(+0.88%) |
Sep 15, 2004 | 17.44 | 17.44 | 17.01 | 17.22 | 1,416,942 | -0.22(-1.23%) |
Sep 14, 2004 | 16.79 | 17.44 | 16.69 | 17.44 | 1,865,025 | +0.72(+4.34%) |
Sep 13, 2004 | 16.73 | 16.92 | 16.71 | 16.71 | 1,013,303 | +0.02(+0.14%) |
Sep 10, 2004 | 16.69 | 16.71 | 16.44 | 16.69 | 624,353 | +0.03(+0.19%) |
Sep 09, 2004 | 16.63 | 16.79 | 16.46 | 16.65 | 769,487 | -0.02(-0.10%) |
Sep 08, 2004 | 16.50 | 16.82 | 16.48 | 16.67 | 1,813,174 | +0.27(+1.65%) |
Sep 07, 2004 | 16.23 | 16.42 | 16.20 | 16.40 | 1,110,352 | +0.25(+1.53%) |
Sep 03, 2004 | 16.11 | 16.24 | 16.03 | 16.15 | 627,366 | +0.04(+0.25%) |
Sep 02, 2004 | 15.85 | 16.18 | 15.80 | 16.11 | 578,151 | +0.24(+1.51%) |