Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.23 | 18.36 | 18.12 | 18.33 | 655,458 | +0.19(+1.04%) |
Nov 29, 2004 | 18.46 | 18.46 | 18.10 | 18.14 | 417,949 | -0.22(-1.20%) |
Nov 26, 2004 | 18.40 | 18.48 | 18.33 | 18.36 | 301,655 | +0.06(+0.36%) |
Nov 24, 2004 | 17.95 | 18.36 | 17.95 | 18.30 | 526,243 | +0.25(+1.40%) |
Nov 23, 2004 | 17.97 | 18.05 | 17.92 | 18.05 | 444,407 | +0.10(+0.58%) |
Nov 22, 2004 | 17.76 | 18.20 | 17.76 | 17.94 | 455,636 | +0.07(+0.36%) |
Nov 19, 2004 | 17.81 | 17.94 | 17.77 | 17.88 | 462,405 | +0.00(+0.00%) |
Nov 18, 2004 | 17.94 | 18.14 | 17.80 | 17.88 | 475,019 | -0.04(-0.22%) |
Nov 17, 2004 | 17.92 | 18.20 | 17.84 | 17.92 | 547,318 | +0.04(+0.22%) |
Nov 16, 2004 | 18.07 | 18.18 | 17.88 | 17.88 | 368,570 | -0.08(-0.47%) |
Nov 15, 2004 | 18.28 | 18.28 | 17.96 | 17.96 | 458,405 | -0.32(-1.74%) |
Nov 12, 2004 | 18.07 | 18.28 | 17.95 | 18.28 | 468,096 | +0.28(+1.55%) |
Nov 11, 2004 | 18.14 | 18.23 | 17.91 | 18.00 | 579,160 | +0.03(+0.14%) |
Nov 10, 2004 | 18.18 | 18.26 | 17.94 | 17.97 | 1,191,393 | -0.26(-1.43%) |
Nov 09, 2004 | 18.36 | 18.42 | 18.23 | 18.23 | 336,728 | -0.11(-0.60%) |
Nov 08, 2004 | 18.27 | 18.51 | 18.21 | 18.35 | 319,807 | +0.01(+0.04%) |
Nov 05, 2004 | 18.68 | 18.69 | 18.30 | 18.34 | 684,993 | -0.23(-1.23%) |
Nov 04, 2004 | 18.07 | 18.62 | 18.07 | 18.57 | 678,378 | +0.44(+2.40%) |
Nov 03, 2004 | 17.97 | 18.19 | 17.97 | 18.13 | 558,701 | +0.34(+1.94%) |
Nov 02, 2004 | 18.29 | 18.29 | 17.75 | 17.79 | 610,233 | -0.44(-2.39%) |
Nov 01, 2004 | 18.22 | 18.44 | 18.06 | 18.22 | 545,779 | +0.01(+0.04%) |
Oct 29, 2004 | 18.28 | 18.46 | 18.07 | 18.22 | 403,950 | -0.18(-0.99%) |
Oct 28, 2004 | 18.41 | 18.52 | 18.18 | 18.40 | 332,421 | -0.14(-0.77%) |
Oct 27, 2004 | 18.53 | 18.79 | 18.46 | 18.54 | 395,028 | +0.07(+0.35%) |
Oct 26, 2004 | 18.49 | 18.61 | 18.29 | 18.48 | 512,091 | +0.08(+0.42%) |
Oct 25, 2004 | 18.27 | 18.44 | 18.24 | 18.40 | 518,090 | +0.01(+0.07%) |
Oct 22, 2004 | 18.42 | 18.51 | 18.33 | 18.38 | 213,666 | -0.03(-0.18%) |
Oct 21, 2004 | 18.38 | 18.49 | 18.26 | 18.42 | 510,553 | +0.12(+0.64%) |
Oct 20, 2004 | 18.11 | 18.33 | 18.06 | 18.30 | 375,492 | +0.13(+0.72%) |
Oct 19, 2004 | 18.23 | 18.29 | 18.10 | 18.17 | 389,337 | -0.06(-0.32%) |
Oct 18, 2004 | 18.57 | 18.58 | 18.21 | 18.23 | 544,087 | -0.29(-1.55%) |
Oct 15, 2004 | 18.35 | 18.59 | 18.33 | 18.51 | 906,658 | +0.18(+0.96%) |
Oct 14, 2004 | 18.40 | 18.50 | 18.34 | 18.34 | 510,553 | -0.03(-0.14%) |
Oct 13, 2004 | 18.66 | 18.66 | 18.31 | 18.36 | 527,781 | -0.39(-2.08%) |
Oct 12, 2004 | 18.59 | 18.97 | 18.59 | 18.75 | 1,154,167 | +0.29(+1.58%) |
Oct 11, 2004 | 18.28 | 18.50 | 18.25 | 18.46 | 384,876 | +0.13(+0.71%) |
Oct 08, 2004 | 18.27 | 18.40 | 18.27 | 18.33 | 399,951 | +0.01(+0.07%) |
Oct 07, 2004 | 18.59 | 18.61 | 18.29 | 18.32 | 457,175 | -0.27(-1.47%) |
Oct 06, 2004 | 18.53 | 18.69 | 18.53 | 18.59 | 311,654 | +0.00(+0.00%) |
Oct 05, 2004 | 18.68 | 18.75 | 18.49 | 18.59 | 284,273 | +0.02(+0.10%) |
Oct 04, 2004 | 18.48 | 18.62 | 18.31 | 18.57 | 358,110 | +0.01(+0.07%) |
Oct 01, 2004 | 18.49 | 18.62 | 18.34 | 18.56 | 387,952 | +0.14(+0.78%) |
Sep 30, 2004 | 18.20 | 18.44 | 18.17 | 18.42 | 335,959 | +0.15(+0.82%) |
Sep 29, 2004 | 18.13 | 18.35 | 18.03 | 18.27 | 346,573 | +0.05(+0.29%) |
Sep 28, 2004 | 18.12 | 18.34 | 18.12 | 18.22 | 397,643 | -0.01(-0.07%) |
Sep 27, 2004 | 18.23 | 18.25 | 18.10 | 18.23 | 274,274 | +0.10(+0.54%) |
Sep 24, 2004 | 18.01 | 18.18 | 17.94 | 18.13 | 452,714 | +0.15(+0.83%) |
Sep 23, 2004 | 17.90 | 18.05 | 17.73 | 17.98 | 393,490 | -0.05(-0.25%) |
Sep 22, 2004 | 18.11 | 18.17 | 17.99 | 18.03 | 348,572 | -0.08(-0.47%) |
Sep 21, 2004 | 17.97 | 18.15 | 17.92 | 18.11 | 425,640 | +0.14(+0.80%) |
Sep 20, 2004 | 18.12 | 18.20 | 17.95 | 17.97 | 285,657 | -0.15(-0.83%) |
Sep 17, 2004 | 18.09 | 18.14 | 17.99 | 18.12 | 316,884 | +0.03(+0.14%) |
Sep 16, 2004 | 17.95 | 18.09 | 17.94 | 18.09 | 289,503 | +0.16(+0.91%) |
Sep 15, 2004 | 18.05 | 18.14 | 17.92 | 17.93 | 257,199 | -0.12(-0.68%) |
Sep 14, 2004 | 18.11 | 18.17 | 17.97 | 18.05 | 319,653 | -0.10(-0.54%) |
Sep 13, 2004 | 18.33 | 18.33 | 18.09 | 18.15 | 404,258 | -0.17(-0.92%) |
Sep 10, 2004 | 18.48 | 18.48 | 18.20 | 18.32 | 625,308 | +0.16(+0.89%) |
Sep 09, 2004 | 17.79 | 18.16 | 17.79 | 18.16 | 619,616 | +0.34(+1.93%) |
Sep 08, 2004 | 17.84 | 17.88 | 17.63 | 17.81 | 520,859 | +0.00(+0.00%) |
Sep 07, 2004 | 17.55 | 17.81 | 17.55 | 17.81 | 266,429 | +0.25(+1.44%) |
Sep 03, 2004 | 17.52 | 17.64 | 17.43 | 17.56 | 221,665 | -0.07(-0.37%) |
Sep 02, 2004 | 17.42 | 17.69 | 17.39 | 17.62 | 307,193 | +0.12(+0.67%) |