Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.72 | 18.73 | 18.66 | 18.71 | 34,315 | -0.01(-0.06%) |
Nov 29, 2004 | 18.80 | 18.81 | 18.71 | 18.73 | 55,988 | +0.06(+0.33%) |
Nov 26, 2004 | 18.55 | 18.70 | 18.55 | 18.66 | 142,137 | +0.28(+1.51%) |
Nov 24, 2004 | 18.33 | 18.40 | 18.32 | 18.39 | 16,254 | +0.27(+1.47%) |
Nov 23, 2004 | 18.22 | 18.22 | 18.11 | 18.12 | 15,712 | -0.06(-0.30%) |
Nov 22, 2004 | 18.11 | 18.18 | 18.01 | 18.18 | 32,147 | +0.01(+0.06%) |
Nov 19, 2004 | 18.19 | 18.28 | 18.16 | 18.17 | 50,389 | +0.01(+0.06%) |
Nov 18, 2004 | 18.15 | 18.17 | 18.07 | 18.16 | 28,897 | +0.15(+0.83%) |
Nov 17, 2004 | 18.04 | 18.10 | 17.98 | 18.01 | 21,492 | +0.33(+1.88%) |
Nov 16, 2004 | 17.69 | 17.70 | 17.59 | 17.67 | 20,589 | -0.11(-0.59%) |
Nov 15, 2004 | 17.87 | 17.88 | 17.71 | 17.78 | 89,761 | -0.11(-0.62%) |
Nov 12, 2004 | 17.91 | 17.95 | 17.77 | 17.89 | 49,305 | +0.04(+0.25%) |
Nov 11, 2004 | 17.71 | 17.87 | 17.66 | 17.85 | 37,927 | +0.24(+1.38%) |
Nov 10, 2004 | 17.72 | 17.81 | 17.57 | 17.60 | 12,461 | -0.13(-0.72%) |
Nov 09, 2004 | 17.77 | 17.77 | 17.72 | 17.73 | 19,144 | -0.04(-0.22%) |
Nov 08, 2004 | 17.83 | 17.85 | 17.77 | 17.77 | 38,649 | -0.08(-0.43%) |
Nov 05, 2004 | 17.88 | 17.90 | 17.75 | 17.85 | 59,780 | +0.03(+0.16%) |
Nov 04, 2004 | 17.65 | 17.85 | 17.57 | 17.82 | 45,512 | +0.29(+1.64%) |
Nov 03, 2004 | 17.61 | 18.14 | 17.45 | 17.53 | 48,402 | +0.12(+0.67%) |
Nov 02, 2004 | 17.39 | 17.41 | 17.32 | 17.41 | 9,933 | -0.02(-0.10%) |
Nov 01, 2004 | 17.25 | 17.46 | 17.24 | 17.43 | 32,689 | +0.07(+0.41%) |
Oct 29, 2004 | 17.32 | 17.37 | 17.24 | 17.36 | 22,214 | +0.06(+0.32%) |
Oct 28, 2004 | 17.08 | 17.34 | 17.08 | 17.30 | 30,161 | +0.25(+1.46%) |
Oct 27, 2004 | 17.01 | 17.05 | 16.91 | 17.05 | 47,680 | +0.15(+0.88%) |
Oct 26, 2004 | 16.94 | 16.96 | 16.83 | 16.90 | 23,298 | +0.01(+0.03%) |
Oct 25, 2004 | 16.89 | 16.96 | 16.84 | 16.90 | 51,292 | -0.01(-0.07%) |
Oct 22, 2004 | 17.00 | 17.02 | 16.83 | 16.91 | 33,954 | +0.00(+0.00%) |
Oct 21, 2004 | 16.78 | 16.91 | 16.75 | 16.91 | 20,408 | +0.19(+1.16%) |
Oct 20, 2004 | 16.64 | 16.75 | 16.64 | 16.72 | 9,933 | +0.11(+0.63%) |
Oct 19, 2004 | 16.72 | 16.77 | 16.61 | 16.61 | 10,475 | +0.00(+0.00%) |
Oct 18, 2004 | 16.60 | 16.61 | 16.54 | 16.61 | 56,349 | +0.08(+0.50%) |
Oct 15, 2004 | 16.32 | 16.58 | 16.32 | 16.53 | 33,592 | +0.30(+1.84%) |
Oct 14, 2004 | 16.28 | 16.33 | 16.20 | 16.23 | 25,646 | +0.00(+0.00%) |
Oct 13, 2004 | 16.36 | 16.36 | 16.23 | 16.23 | 11,739 | -0.10(-0.61%) |
Oct 12, 2004 | 16.53 | 16.53 | 16.18 | 16.33 | 63,573 | -0.33(-1.99%) |
Oct 11, 2004 | 16.60 | 16.67 | 16.59 | 16.66 | 49,847 | +0.14(+0.87%) |
Oct 08, 2004 | 16.53 | 16.53 | 16.50 | 16.52 | 7,766 | +0.05(+0.30%) |
Oct 07, 2004 | 16.55 | 16.58 | 16.46 | 16.47 | 6,682 | +0.02(+0.10%) |
Oct 06, 2004 | 16.43 | 16.45 | 16.42 | 16.45 | 14,087 | +0.10(+0.61%) |
Oct 05, 2004 | 16.40 | 16.41 | 16.34 | 16.35 | 6,321 | +0.12(+0.72%) |
Oct 04, 2004 | 16.22 | 16.32 | 16.22 | 16.23 | 4,695 | +0.05(+0.31%) |
Oct 01, 2004 | 16.22 | 16.27 | 16.15 | 16.18 | 34,857 | +0.30(+1.88%) |
Sep 30, 2004 | 16.06 | 16.06 | 15.87 | 15.89 | 23,478 | +0.12(+0.77%) |
Sep 29, 2004 | 15.76 | 15.76 | 15.70 | 15.76 | 2,709 | +0.08(+0.49%) |
Sep 28, 2004 | 15.63 | 15.71 | 15.62 | 15.69 | 29,980 | +0.19(+1.21%) |
Sep 27, 2004 | 15.52 | 15.58 | 15.48 | 15.50 | 11,558 | -0.09(-0.57%) |
Sep 24, 2004 | 15.61 | 15.69 | 15.59 | 15.59 | 4,695 | -0.03(-0.18%) |
Sep 23, 2004 | 15.59 | 15.61 | 15.59 | 15.61 | 1,806 | -0.01(-0.04%) |
Sep 22, 2004 | 15.69 | 15.71 | 15.62 | 15.62 | 24,020 | -0.27(-1.67%) |
Sep 21, 2004 | 15.72 | 15.89 | 15.72 | 15.89 | 1,444 | +0.36(+2.32%) |
Sep 20, 2004 | 15.50 | 15.53 | 15.50 | 15.53 | 3,250 | -0.28(-1.75%) |
Sep 17, 2004 | 15.70 | 15.86 | 15.70 | 15.80 | 5,418 | +0.01(+0.07%) |
Sep 16, 2004 | 15.70 | 15.79 | 15.70 | 15.79 | 16,615 | +0.10(+0.63%) |
Sep 15, 2004 | 15.77 | 15.77 | 15.61 | 15.69 | 17,338 | -0.17(-1.08%) |
Sep 14, 2004 | 15.89 | 15.89 | 15.79 | 15.86 | 1,806 | +0.02(+0.10%) |
Sep 13, 2004 | 15.83 | 15.88 | 15.78 | 15.85 | 11,739 | +0.06(+0.35%) |
Sep 10, 2004 | 15.73 | 15.79 | 15.73 | 15.79 | 722 | +0.07(+0.46%) |
Sep 09, 2004 | 15.57 | 15.72 | 15.57 | 15.72 | 13,003 | +0.03(+0.18%) |
Sep 08, 2004 | 15.51 | 15.69 | 15.51 | 15.69 | 5,598 | +0.04(+0.25%) |
Sep 07, 2004 | 15.61 | 15.65 | 15.59 | 15.65 | 9,030 | +0.12(+0.78%) |
Sep 03, 2004 | 15.52 | 15.54 | 15.45 | 15.53 | 13,906 | -0.12(-0.78%) |
Sep 02, 2004 | 15.43 | 15.66 | 15.43 | 15.65 | 13,726 | +0.27(+1.76%) |