Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.21 | 19.48 | 19.21 | 19.48 | 21,943 | +0.27(+1.42%) |
Nov 29, 2004 | 19.14 | 19.21 | 19.13 | 19.21 | 20,114 | +0.08(+0.43%) |
Nov 26, 2004 | 18.72 | 19.14 | 18.57 | 19.13 | 38,767 | +0.29(+1.54%) |
Nov 24, 2004 | 18.73 | 18.89 | 18.73 | 18.84 | 25,966 | +0.11(+0.57%) |
Nov 23, 2004 | 18.73 | 18.73 | 18.69 | 18.73 | 65,099 | +0.00(+0.00%) |
Nov 22, 2004 | 18.70 | 18.73 | 18.70 | 18.73 | 31,086 | +0.04(+0.22%) |
Nov 19, 2004 | 18.73 | 18.73 | 18.68 | 18.69 | 14,994 | -0.04(-0.22%) |
Nov 18, 2004 | 18.73 | 18.73 | 18.67 | 18.73 | 12,068 | +0.01(+0.07%) |
Nov 17, 2004 | 18.68 | 18.73 | 18.64 | 18.72 | 27,429 | -0.01(-0.07%) |
Nov 16, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 16,823 | +0.00(+0.00%) |
Nov 15, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 19,749 | +0.00(+0.00%) |
Nov 12, 2004 | 18.72 | 18.73 | 18.71 | 18.73 | 27,795 | +0.00(+0.00%) |
Nov 11, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 28,160 | +0.00(+0.01%) |
Nov 10, 2004 | 18.73 | 18.73 | 18.62 | 18.73 | 33,646 | -0.00(-0.01%) |
Nov 09, 2004 | 18.73 | 18.73 | 18.69 | 18.73 | 48,641 | +0.00(+0.00%) |
Nov 08, 2004 | 18.66 | 18.73 | 18.65 | 18.73 | 77,168 | +0.14(+0.75%) |
Nov 05, 2004 | 18.52 | 18.66 | 18.46 | 18.59 | 60,344 | +0.07(+0.35%) |
Nov 04, 2004 | 18.57 | 18.57 | 18.50 | 18.52 | 15,726 | +0.01(+0.06%) |
Nov 03, 2004 | 18.57 | 18.57 | 18.49 | 18.51 | 16,457 | -0.05(-0.28%) |
Nov 02, 2004 | 18.57 | 18.57 | 18.51 | 18.57 | 6,948 | +0.03(+0.15%) |
Nov 01, 2004 | 18.52 | 18.65 | 18.44 | 18.54 | 34,012 | +0.02(+0.09%) |
Oct 29, 2004 | 18.61 | 18.61 | 18.43 | 18.52 | 27,429 | -0.09(-0.50%) |
Oct 28, 2004 | 18.52 | 18.68 | 18.49 | 18.61 | 25,966 | -0.04(-0.19%) |
Oct 27, 2004 | 18.61 | 18.68 | 18.35 | 18.65 | 35,475 | -0.02(-0.13%) |
Oct 26, 2004 | 18.55 | 18.68 | 18.46 | 18.68 | 38,035 | +0.08(+0.44%) |
Oct 25, 2004 | 18.59 | 18.59 | 18.57 | 18.59 | 39,132 | +0.05(+0.28%) |
Oct 22, 2004 | 18.42 | 18.59 | 18.42 | 18.54 | 20,480 | +0.13(+0.68%) |
Oct 21, 2004 | 18.39 | 18.50 | 18.39 | 18.42 | 22,309 | +0.03(+0.15%) |
Oct 20, 2004 | 18.39 | 18.39 | 18.35 | 18.39 | 27,429 | +0.00(+0.01%) |
Oct 19, 2004 | 18.40 | 18.40 | 18.32 | 18.39 | 24,503 | -0.02(-0.09%) |
Oct 18, 2004 | 18.37 | 18.41 | 18.33 | 18.40 | 35,841 | +0.03(+0.15%) |
Oct 15, 2004 | 18.41 | 18.46 | 18.32 | 18.37 | 31,086 | +0.03(+0.16%) |
Oct 14, 2004 | 18.32 | 18.35 | 18.23 | 18.34 | 36,572 | +0.05(+0.28%) |
Oct 13, 2004 | 19.13 | 19.13 | 18.05 | 18.29 | 145,559 | -0.78(-4.09%) |
Oct 12, 2004 | 18.81 | 19.22 | 18.81 | 19.07 | 111,180 | +0.26(+1.40%) |
Oct 11, 2004 | 18.73 | 18.81 | 18.65 | 18.81 | 129,467 | +0.22(+1.16%) |
Oct 08, 2004 | 18.54 | 18.65 | 18.52 | 18.59 | 129,101 | +0.07(+0.37%) |
Oct 07, 2004 | 18.33 | 18.66 | 18.23 | 18.52 | 216,876 | +0.49(+2.73%) |
Oct 06, 2004 | 18.02 | 18.05 | 17.91 | 18.03 | 148,119 | +0.01(+0.05%) |
Oct 05, 2004 | 17.83 | 18.03 | 17.76 | 18.02 | 336,834 | +0.61(+3.49%) |
Oct 04, 2004 | 17.09 | 17.42 | 17.01 | 17.42 | 177,377 | +0.74(+4.43%) |
Oct 01, 2004 | 16.34 | 16.68 | 16.25 | 16.68 | 31,452 | +0.28(+1.70%) |
Sep 30, 2004 | 16.27 | 16.40 | 16.19 | 16.40 | 5,120 | +0.13(+0.81%) |
Sep 29, 2004 | 16.41 | 16.47 | 16.27 | 16.27 | 5,851 | -0.14(-0.83%) |
Sep 28, 2004 | 16.34 | 16.41 | 16.34 | 16.41 | 4,754 | -0.14(-0.83%) |
Sep 27, 2004 | 16.62 | 16.65 | 16.54 | 16.54 | 5,120 | -0.14(-0.82%) |
Sep 24, 2004 | 16.71 | 16.71 | 16.68 | 16.68 | 1,097 | +0.00(+0.00%) |
Sep 23, 2004 | 16.65 | 16.75 | 16.61 | 16.68 | 4,022 | +0.08(+0.49%) |
Sep 22, 2004 | 16.27 | 16.60 | 16.27 | 16.60 | 5,851 | +0.33(+2.02%) |
Sep 21, 2004 | 16.28 | 16.28 | 16.27 | 16.27 | 1,462 | +0.05(+0.34%) |
Sep 20, 2004 | 16.13 | 16.21 | 16.13 | 16.21 | 5,120 | +0.15(+0.94%) |
Sep 17, 2004 | 16.27 | 16.27 | 16.00 | 16.06 | 26,698 | -0.29(-1.76%) |
Sep 16, 2004 | 16.34 | 16.35 | 16.27 | 16.35 | 3,291 | +0.08(+0.50%) |
Sep 15, 2004 | 16.34 | 16.34 | 16.27 | 16.27 | 1,828 | -0.01(-0.08%) |
Sep 14, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 365 | -0.07(-0.42%) |
Sep 13, 2004 | 16.41 | 16.41 | 16.35 | 16.35 | 3,291 | -0.05(-0.33%) |
Sep 10, 2004 | 16.41 | 16.41 | 16.41 | 16.41 | 731 | +0.07(+0.42%) |
Sep 09, 2004 | 16.27 | 16.34 | 16.20 | 16.34 | 2,560 | +0.14(+0.84%) |
Sep 08, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 365 | +0.01(+0.08%) |
Sep 07, 2004 | 16.05 | 16.19 | 16.00 | 16.19 | 10,971 | +0.19(+1.20%) |
Sep 03, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 365 | +0.02(+0.14%) |
Sep 02, 2004 | 16.06 | 16.08 | 15.91 | 15.97 | 13,897 | -0.16(-0.98%) |