Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.64 | 16.70 | 16.49 | 16.67 | 149,558 | -0.01(-0.06%) |
Nov 29, 2004 | 16.91 | 16.91 | 16.63 | 16.68 | 142,886 | -0.21(-1.26%) |
Nov 26, 2004 | 16.82 | 16.91 | 16.80 | 16.90 | 76,725 | +0.20(+1.21%) |
Nov 24, 2004 | 17.20 | 17.20 | 16.59 | 16.69 | 170,685 | -0.50(-2.91%) |
Nov 23, 2004 | 17.41 | 17.41 | 17.07 | 17.19 | 120,647 | -0.35(-1.97%) |
Nov 22, 2004 | 17.43 | 17.68 | 17.43 | 17.54 | 143,720 | +0.13(+0.72%) |
Nov 19, 2004 | 17.47 | 17.53 | 17.35 | 17.41 | 91,180 | +0.07(+0.39%) |
Nov 18, 2004 | 17.49 | 17.49 | 17.29 | 17.35 | 248,244 | -0.24(-1.37%) |
Nov 17, 2004 | 17.63 | 17.72 | 17.58 | 17.59 | 74,779 | +0.01(+0.06%) |
Nov 16, 2004 | 17.52 | 17.60 | 17.48 | 17.58 | 59,211 | +0.05(+0.31%) |
Nov 15, 2004 | 17.52 | 17.63 | 17.49 | 17.52 | 109,527 | +0.03(+0.14%) |
Nov 12, 2004 | 17.40 | 17.60 | 17.38 | 17.50 | 79,227 | +0.12(+0.66%) |
Nov 11, 2004 | 17.57 | 17.57 | 17.29 | 17.38 | 87,288 | +0.05(+0.29%) |
Nov 10, 2004 | 17.24 | 17.43 | 17.23 | 17.33 | 152,338 | +0.10(+0.58%) |
Nov 09, 2004 | 17.19 | 17.33 | 17.19 | 17.23 | 134,825 | +0.04(+0.23%) |
Nov 08, 2004 | 17.02 | 17.19 | 17.02 | 17.19 | 2,873,858 | +0.17(+0.99%) |
Nov 05, 2004 | 16.91 | 17.04 | 16.86 | 17.02 | 64,771 | +0.17(+0.98%) |
Nov 04, 2004 | 17.00 | 17.00 | 16.86 | 16.86 | 127,041 | -0.08(-0.47%) |
Nov 03, 2004 | 17.07 | 17.08 | 16.92 | 16.94 | 79,227 | +0.06(+0.36%) |
Nov 02, 2004 | 16.80 | 16.87 | 16.75 | 16.87 | 115,365 | +0.04(+0.26%) |
Nov 01, 2004 | 16.98 | 16.98 | 16.81 | 16.83 | 192,368 | -0.17(-1.02%) |
Oct 29, 2004 | 16.94 | 17.17 | 16.94 | 17.00 | 101,744 | +0.17(+1.00%) |
Oct 28, 2004 | 16.78 | 16.92 | 16.78 | 16.84 | 54,208 | +0.21(+1.25%) |
Oct 27, 2004 | 16.67 | 16.71 | 16.61 | 16.63 | 124,817 | +0.04(+0.24%) |
Oct 26, 2004 | 16.70 | 16.75 | 16.59 | 16.59 | 73,111 | -0.03(-0.19%) |
Oct 25, 2004 | 16.59 | 16.73 | 16.50 | 16.62 | 92,848 | +0.03(+0.15%) |
Oct 22, 2004 | 16.62 | 16.72 | 16.59 | 16.59 | 38,084 | -0.04(-0.22%) |
Oct 21, 2004 | 16.78 | 16.89 | 16.62 | 16.63 | 100,076 | -0.12(-0.69%) |
Oct 20, 2004 | 16.69 | 16.76 | 16.68 | 16.75 | 66,995 | +0.26(+1.59%) |
Oct 19, 2004 | 16.76 | 16.91 | 16.44 | 16.48 | 166,237 | -0.33(-1.97%) |
Oct 18, 2004 | 16.97 | 17.10 | 16.80 | 16.81 | 109,527 | -0.14(-0.83%) |
Oct 15, 2004 | 16.68 | 16.98 | 16.64 | 16.95 | 95,072 | +0.28(+1.68%) |
Oct 14, 2004 | 16.55 | 16.89 | 16.55 | 16.67 | 132,045 | +0.10(+0.63%) |
Oct 13, 2004 | 16.40 | 16.58 | 16.40 | 16.57 | 67,551 | +0.14(+0.83%) |
Oct 12, 2004 | 16.21 | 16.45 | 16.14 | 16.43 | 115,087 | +0.26(+1.58%) |
Oct 11, 2004 | 16.26 | 16.28 | 16.17 | 16.18 | 24,185 | -0.13(-0.82%) |
Oct 08, 2004 | 16.08 | 16.31 | 16.08 | 16.31 | 129,821 | +0.30(+1.86%) |
Oct 07, 2004 | 16.17 | 16.19 | 15.97 | 16.01 | 100,910 | -0.16(-0.98%) |
Oct 06, 2004 | 16.09 | 16.17 | 16.08 | 16.17 | 30,300 | +0.03(+0.20%) |
Oct 05, 2004 | 15.99 | 16.14 | 15.99 | 16.14 | 40,586 | +0.10(+0.63%) |
Oct 04, 2004 | 15.87 | 16.10 | 15.87 | 16.04 | 218,222 | +0.08(+0.52%) |
Oct 01, 2004 | 15.78 | 16.05 | 15.75 | 15.95 | 223,781 | +0.25(+1.58%) |
Sep 30, 2004 | 15.48 | 15.74 | 15.48 | 15.71 | 75,335 | +0.23(+1.49%) |
Sep 29, 2004 | 15.47 | 15.48 | 15.37 | 15.48 | 38,362 | +0.04(+0.28%) |
Sep 28, 2004 | 15.54 | 15.54 | 15.35 | 15.43 | 48,926 | -0.11(-0.69%) |
Sep 27, 2004 | 15.65 | 15.66 | 15.54 | 15.54 | 35,304 | -0.14(-0.92%) |
Sep 24, 2004 | 15.74 | 15.83 | 15.66 | 15.68 | 78,393 | -0.05(-0.32%) |
Sep 23, 2004 | 15.67 | 15.76 | 15.65 | 15.73 | 61,157 | +0.10(+0.62%) |
Sep 22, 2004 | 15.51 | 15.66 | 15.48 | 15.64 | 143,720 | +0.14(+0.88%) |
Sep 21, 2004 | 15.33 | 15.56 | 15.33 | 15.50 | 46,980 | +0.17(+1.13%) |
Sep 20, 2004 | 15.36 | 15.39 | 15.30 | 15.33 | 46,702 | -0.07(-0.47%) |
Sep 17, 2004 | 15.36 | 15.40 | 15.30 | 15.40 | 58,655 | -0.05(-0.33%) |
Sep 16, 2004 | 15.28 | 15.45 | 15.25 | 15.45 | 115,365 | +0.23(+1.51%) |
Sep 15, 2004 | 15.13 | 15.22 | 15.09 | 15.22 | 45,312 | -0.07(-0.45%) |
Sep 14, 2004 | 15.08 | 15.29 | 15.08 | 15.29 | 76,447 | +0.14(+0.93%) |
Sep 13, 2004 | 15.08 | 15.25 | 15.01 | 15.15 | 65,605 | +0.05(+0.36%) |
Sep 10, 2004 | 15.17 | 15.21 | 15.09 | 15.09 | 35,582 | -0.12(-0.76%) |
Sep 09, 2004 | 15.20 | 15.23 | 15.14 | 15.21 | 31,690 | -0.01(-0.07%) |
Sep 08, 2004 | 15.07 | 15.25 | 15.02 | 15.22 | 74,501 | +0.06(+0.38%) |
Sep 07, 2004 | 14.96 | 15.19 | 14.96 | 15.16 | 85,898 | +0.27(+1.81%) |
Sep 03, 2004 | 14.91 | 14.96 | 14.78 | 14.89 | 79,505 | -0.04(-0.29%) |
Sep 02, 2004 | 14.98 | 15.00 | 14.90 | 14.94 | 104,524 | -0.05(-0.34%) |