Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.50 | 17.65 | 17.41 | 17.58 | 322,578 | +0.13(+0.76%) |
Nov 29, 2004 | 17.48 | 17.54 | 17.34 | 17.44 | 393,273 | +0.10(+0.60%) |
Nov 26, 2004 | 17.39 | 17.44 | 17.31 | 17.34 | 24,897 | -0.14(-0.79%) |
Nov 24, 2004 | 17.53 | 17.54 | 17.21 | 17.48 | 97,227 | -0.01(-0.06%) |
Nov 23, 2004 | 17.39 | 17.53 | 17.28 | 17.49 | 72,875 | +0.11(+0.63%) |
Nov 22, 2004 | 17.14 | 17.38 | 17.04 | 17.38 | 105,951 | +0.27(+1.58%) |
Nov 19, 2004 | 17.53 | 17.53 | 16.98 | 17.11 | 124,306 | -0.37(-2.11%) |
Nov 18, 2004 | 17.44 | 17.49 | 17.28 | 17.48 | 119,399 | +0.18(+1.02%) |
Nov 17, 2004 | 17.34 | 17.44 | 17.28 | 17.30 | 125,760 | -0.16(-0.91%) |
Nov 16, 2004 | 17.46 | 17.46 | 17.16 | 17.46 | 250,248 | +0.14(+0.79%) |
Nov 15, 2004 | 17.14 | 17.32 | 16.90 | 17.32 | 153,202 | +0.26(+1.55%) |
Nov 12, 2004 | 17.05 | 17.06 | 16.88 | 17.06 | 117,218 | +0.07(+0.39%) |
Nov 11, 2004 | 16.72 | 16.99 | 16.71 | 16.99 | 131,939 | +0.27(+1.61%) |
Nov 10, 2004 | 16.51 | 16.76 | 16.50 | 16.72 | 115,583 | +0.21(+1.30%) |
Nov 09, 2004 | 16.69 | 16.78 | 16.51 | 16.51 | 132,484 | -0.04(-0.27%) |
Nov 08, 2004 | 16.59 | 16.74 | 16.51 | 16.55 | 143,025 | -0.26(-1.54%) |
Nov 05, 2004 | 16.48 | 16.91 | 16.46 | 16.81 | 309,493 | +0.36(+2.17%) |
Nov 04, 2004 | 16.37 | 16.45 | 16.25 | 16.45 | 78,509 | +0.08(+0.50%) |
Nov 03, 2004 | 16.19 | 16.37 | 16.12 | 16.37 | 97,046 | +0.26(+1.61%) |
Nov 02, 2004 | 16.08 | 16.11 | 16.01 | 16.11 | 71,785 | +0.04(+0.27%) |
Nov 01, 2004 | 15.85 | 16.08 | 15.85 | 16.07 | 116,491 | +0.03(+0.21%) |
Oct 29, 2004 | 16.07 | 16.10 | 15.91 | 16.03 | 103,406 | -0.06(-0.38%) |
Oct 28, 2004 | 16.09 | 16.09 | 15.81 | 16.09 | 181,916 | +0.08(+0.52%) |
Oct 27, 2004 | 15.90 | 16.01 | 15.82 | 16.01 | 151,203 | +0.06(+0.35%) |
Oct 26, 2004 | 15.79 | 15.96 | 15.76 | 15.96 | 126,305 | +0.08(+0.48%) |
Oct 25, 2004 | 15.91 | 16.09 | 15.76 | 15.88 | 165,196 | -0.02(-0.14%) |
Oct 22, 2004 | 15.96 | 16.04 | 15.90 | 15.90 | 114,311 | -0.03(-0.17%) |
Oct 21, 2004 | 16.12 | 16.22 | 15.88 | 15.93 | 104,497 | -0.08(-0.52%) |
Oct 20, 2004 | 16.09 | 16.09 | 15.98 | 16.01 | 147,023 | -0.07(-0.44%) |
Oct 19, 2004 | 16.09 | 16.16 | 16.04 | 16.08 | 110,858 | -0.01(-0.07%) |
Oct 18, 2004 | 16.09 | 16.17 | 16.02 | 16.09 | 136,482 | +0.05(+0.34%) |
Oct 15, 2004 | 16.12 | 16.19 | 15.96 | 16.04 | 129,213 | +0.01(+0.07%) |
Oct 14, 2004 | 16.07 | 16.28 | 16.03 | 16.03 | 153,202 | -0.09(-0.58%) |
Oct 13, 2004 | 16.23 | 16.35 | 16.12 | 16.12 | 107,405 | -0.05(-0.31%) |
Oct 12, 2004 | 16.29 | 16.38 | 16.12 | 16.17 | 132,484 | -0.08(-0.51%) |
Oct 11, 2004 | 16.18 | 16.33 | 16.16 | 16.25 | 120,853 | +0.13(+0.82%) |
Oct 08, 2004 | 16.12 | 16.17 | 16.05 | 16.12 | 123,579 | +0.03(+0.17%) |
Oct 07, 2004 | 16.25 | 16.31 | 16.07 | 16.09 | 139,026 | -0.18(-1.12%) |
Oct 06, 2004 | 16.24 | 16.41 | 16.21 | 16.28 | 186,277 | -0.10(-0.60%) |
Oct 05, 2004 | 16.36 | 16.40 | 16.26 | 16.38 | 112,130 | +0.10(+0.61%) |
Oct 04, 2004 | 16.45 | 16.48 | 16.25 | 16.28 | 138,845 | -0.18(-1.07%) |
Oct 01, 2004 | 16.34 | 16.51 | 16.23 | 16.45 | 189,912 | -0.41(-2.45%) |
Sep 30, 2004 | 16.74 | 16.87 | 16.69 | 16.87 | 186,096 | +0.17(+1.02%) |
Sep 29, 2004 | 16.68 | 16.78 | 16.60 | 16.69 | 207,177 | +0.10(+0.60%) |
Sep 28, 2004 | 16.62 | 16.66 | 16.45 | 16.60 | 135,392 | +0.01(+0.07%) |
Sep 27, 2004 | 16.46 | 16.64 | 16.38 | 16.58 | 141,571 | +0.13(+0.77%) |
Sep 24, 2004 | 16.40 | 16.51 | 16.34 | 16.46 | 166,650 | +0.12(+0.71%) |
Sep 23, 2004 | 16.26 | 16.37 | 16.20 | 16.34 | 139,208 | +0.11(+0.68%) |
Sep 22, 2004 | 16.21 | 16.23 | 16.05 | 16.23 | 199,362 | +0.03(+0.17%) |
Sep 21, 2004 | 16.18 | 16.28 | 16.07 | 16.20 | 142,479 | +0.08(+0.48%) |
Sep 20, 2004 | 16.12 | 16.22 | 16.05 | 16.13 | 118,127 | +0.01(+0.03%) |
Sep 17, 2004 | 16.23 | 16.29 | 16.07 | 16.12 | 121,216 | +0.03(+0.17%) |
Sep 16, 2004 | 16.01 | 16.24 | 15.98 | 16.09 | 176,645 | +0.05(+0.34%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.91 | 16.04 | 228,440 | -0.07(-0.44%) |
Sep 14, 2004 | 16.18 | 16.25 | 16.07 | 16.11 | 163,561 | -0.07(-0.41%) |
Sep 13, 2004 | 16.34 | 16.45 | 16.18 | 16.18 | 186,823 | -0.11(-0.68%) |
Sep 10, 2004 | 16.45 | 16.53 | 16.23 | 16.29 | 190,639 | -0.21(-1.30%) |
Sep 09, 2004 | 16.65 | 16.67 | 16.37 | 16.50 | 137,209 | -0.01(-0.07%) |
Sep 08, 2004 | 16.51 | 16.72 | 16.51 | 16.51 | 167,559 | -0.11(-0.66%) |
Sep 07, 2004 | 16.56 | 16.69 | 16.54 | 16.62 | 129,031 | +0.03(+0.17%) |
Sep 03, 2004 | 16.65 | 16.72 | 16.56 | 16.60 | 138,118 | -0.03(-0.17%) |
Sep 02, 2004 | 16.50 | 16.62 | 16.37 | 16.62 | 221,170 | +0.13(+0.77%) |