Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.12 | 19.39 | 19.12 | 19.39 | 22,046 | +0.27(+1.42%) |
Nov 29, 2004 | 19.05 | 19.12 | 19.04 | 19.12 | 20,209 | +0.08(+0.43%) |
Nov 26, 2004 | 18.64 | 19.05 | 18.49 | 19.04 | 38,948 | +0.29(+1.54%) |
Nov 24, 2004 | 18.64 | 18.81 | 18.64 | 18.75 | 26,088 | +0.11(+0.57%) |
Nov 23, 2004 | 18.64 | 18.65 | 18.60 | 18.64 | 65,404 | +0.00(+0.00%) |
Nov 22, 2004 | 18.62 | 18.64 | 18.62 | 18.64 | 31,232 | +0.04(+0.22%) |
Nov 19, 2004 | 18.64 | 18.64 | 18.59 | 18.60 | 15,065 | -0.04(-0.22%) |
Nov 18, 2004 | 18.64 | 18.64 | 18.58 | 18.64 | 12,125 | +0.01(+0.07%) |
Nov 17, 2004 | 18.59 | 18.64 | 18.56 | 18.63 | 27,557 | -0.01(-0.07%) |
Nov 16, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 16,902 | +0.00(+0.00%) |
Nov 15, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 19,841 | +0.00(+0.00%) |
Nov 12, 2004 | 18.63 | 18.64 | 18.62 | 18.64 | 27,925 | +0.00(+0.00%) |
Nov 11, 2004 | 18.64 | 18.64 | 18.63 | 18.64 | 28,292 | +0.00(+0.01%) |
Nov 10, 2004 | 18.64 | 18.64 | 18.53 | 18.64 | 33,804 | -0.00(-0.01%) |
Nov 09, 2004 | 18.64 | 18.64 | 18.60 | 18.64 | 48,869 | +0.00(+0.00%) |
Nov 08, 2004 | 18.57 | 18.64 | 18.56 | 18.64 | 77,529 | +0.14(+0.75%) |
Nov 05, 2004 | 18.44 | 18.57 | 18.37 | 18.50 | 60,627 | +0.07(+0.35%) |
Nov 04, 2004 | 18.48 | 18.48 | 18.41 | 18.44 | 15,799 | +0.01(+0.06%) |
Nov 03, 2004 | 18.48 | 18.48 | 18.41 | 18.43 | 16,534 | -0.05(-0.28%) |
Nov 02, 2004 | 18.48 | 18.48 | 18.42 | 18.48 | 6,981 | +0.03(+0.15%) |
Nov 01, 2004 | 18.44 | 18.56 | 18.36 | 18.45 | 34,171 | +0.02(+0.09%) |
Oct 29, 2004 | 18.53 | 18.53 | 18.34 | 18.44 | 27,557 | -0.09(-0.50%) |
Oct 28, 2004 | 18.44 | 18.59 | 18.41 | 18.53 | 26,088 | -0.04(-0.19%) |
Oct 27, 2004 | 18.53 | 18.59 | 18.26 | 18.56 | 35,641 | -0.02(-0.13%) |
Oct 26, 2004 | 18.47 | 18.59 | 18.37 | 18.59 | 38,213 | +0.08(+0.44%) |
Oct 25, 2004 | 18.51 | 18.51 | 18.48 | 18.51 | 39,316 | +0.05(+0.28%) |
Oct 22, 2004 | 18.33 | 18.51 | 18.33 | 18.45 | 20,576 | +0.13(+0.68%) |
Oct 21, 2004 | 18.30 | 18.41 | 18.30 | 18.33 | 22,413 | +0.03(+0.15%) |
Oct 20, 2004 | 18.30 | 18.30 | 18.26 | 18.30 | 27,557 | +0.00(+0.01%) |
Oct 19, 2004 | 18.32 | 18.32 | 18.23 | 18.30 | 24,618 | -0.02(-0.09%) |
Oct 18, 2004 | 18.29 | 18.32 | 18.24 | 18.32 | 36,009 | +0.03(+0.15%) |
Oct 15, 2004 | 18.32 | 18.37 | 18.23 | 18.29 | 31,232 | +0.03(+0.16%) |
Oct 14, 2004 | 18.23 | 18.26 | 18.15 | 18.26 | 36,743 | +0.05(+0.28%) |
Oct 13, 2004 | 19.04 | 19.04 | 17.96 | 18.21 | 146,240 | -0.78(-4.09%) |
Oct 12, 2004 | 18.72 | 19.14 | 18.72 | 18.98 | 111,701 | +0.26(+1.40%) |
Oct 11, 2004 | 18.64 | 18.72 | 18.56 | 18.72 | 130,073 | +0.21(+1.16%) |
Oct 08, 2004 | 18.45 | 18.56 | 18.44 | 18.51 | 129,706 | +0.07(+0.37%) |
Oct 07, 2004 | 18.25 | 18.57 | 18.15 | 18.44 | 217,891 | +0.49(+2.73%) |
Oct 06, 2004 | 17.94 | 17.96 | 17.83 | 17.95 | 148,812 | +0.01(+0.05%) |
Oct 05, 2004 | 17.74 | 17.94 | 17.68 | 17.94 | 338,411 | +0.60(+3.49%) |
Oct 04, 2004 | 17.01 | 17.34 | 16.93 | 17.34 | 178,208 | +0.73(+4.43%) |
Oct 01, 2004 | 16.26 | 16.60 | 16.18 | 16.60 | 31,599 | +0.28(+1.70%) |
Sep 30, 2004 | 16.19 | 16.32 | 16.11 | 16.32 | 5,144 | +0.13(+0.81%) |
Sep 29, 2004 | 16.33 | 16.40 | 16.19 | 16.19 | 5,879 | -0.14(-0.83%) |
Sep 28, 2004 | 16.26 | 16.33 | 16.26 | 16.33 | 4,776 | -0.14(-0.83%) |
Sep 27, 2004 | 16.54 | 16.57 | 16.47 | 16.47 | 5,144 | -0.14(-0.82%) |
Sep 24, 2004 | 16.63 | 16.63 | 16.60 | 16.60 | 1,102 | +0.00(+0.00%) |
Sep 23, 2004 | 16.57 | 16.67 | 16.53 | 16.60 | 4,041 | +0.08(+0.49%) |
Sep 22, 2004 | 16.19 | 16.52 | 16.19 | 16.52 | 5,879 | +0.33(+2.02%) |
Sep 21, 2004 | 16.21 | 16.21 | 16.19 | 16.19 | 1,469 | +0.05(+0.34%) |
Sep 20, 2004 | 16.06 | 16.14 | 16.06 | 16.14 | 5,144 | +0.15(+0.94%) |
Sep 17, 2004 | 16.19 | 16.19 | 15.92 | 15.99 | 26,823 | -0.29(-1.76%) |
Sep 16, 2004 | 16.26 | 16.27 | 16.19 | 16.27 | 3,306 | +0.08(+0.50%) |
Sep 15, 2004 | 16.26 | 16.26 | 16.19 | 16.19 | 1,837 | -0.01(-0.08%) |
Sep 14, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 367 | -0.07(-0.42%) |
Sep 13, 2004 | 16.33 | 16.33 | 16.27 | 16.27 | 3,306 | -0.05(-0.33%) |
Sep 10, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 734 | +0.07(+0.42%) |
Sep 09, 2004 | 16.19 | 16.26 | 16.13 | 16.26 | 2,572 | +0.14(+0.84%) |
Sep 08, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 367 | +0.01(+0.08%) |
Sep 07, 2004 | 15.98 | 16.11 | 15.92 | 16.11 | 11,023 | +0.19(+1.20%) |
Sep 03, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 367 | +0.02(+0.14%) |
Sep 02, 2004 | 15.99 | 16.01 | 15.84 | 15.90 | 13,962 | -0.16(-0.98%) |