Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.55 | 17.69 | 17.50 | 17.65 | 451,657 | +0.10(+0.56%) |
Nov 29, 2004 | 17.62 | 17.63 | 17.42 | 17.55 | 632,595 | +0.01(+0.04%) |
Nov 26, 2004 | 17.60 | 17.69 | 17.53 | 17.54 | 160,748 | -0.04(-0.22%) |
Nov 24, 2004 | 17.57 | 17.64 | 17.46 | 17.58 | 355,299 | +0.06(+0.34%) |
Nov 23, 2004 | 17.15 | 17.52 | 17.08 | 17.52 | 1,077,981 | +0.49(+2.88%) |
Nov 22, 2004 | 17.06 | 17.18 | 16.99 | 17.03 | 941,398 | -0.12(-0.69%) |
Nov 19, 2004 | 17.38 | 17.38 | 17.14 | 17.15 | 597,416 | -0.17(-0.98%) |
Nov 18, 2004 | 17.35 | 17.38 | 17.23 | 17.32 | 485,152 | +0.03(+0.19%) |
Nov 17, 2004 | 17.21 | 17.46 | 17.15 | 17.29 | 745,012 | +0.14(+0.84%) |
Nov 16, 2004 | 17.49 | 17.49 | 17.12 | 17.14 | 686,585 | -0.31(-1.80%) |
Nov 15, 2004 | 17.48 | 17.48 | 17.32 | 17.46 | 624,182 | -0.03(-0.15%) |
Nov 12, 2004 | 17.23 | 17.48 | 17.13 | 17.48 | 457,927 | +0.24(+1.40%) |
Nov 11, 2004 | 17.25 | 17.28 | 17.03 | 17.24 | 633,665 | -0.01(-0.08%) |
Nov 10, 2004 | 17.20 | 17.39 | 17.10 | 17.25 | 798,085 | +0.24(+1.38%) |
Nov 09, 2004 | 16.88 | 17.06 | 16.87 | 17.02 | 386,806 | +0.14(+0.85%) |
Nov 08, 2004 | 17.00 | 17.06 | 16.88 | 16.88 | 583,957 | -0.13(-0.77%) |
Nov 05, 2004 | 17.21 | 17.25 | 16.94 | 17.01 | 592,522 | -0.14(-0.80%) |
Nov 04, 2004 | 16.89 | 17.14 | 16.84 | 17.14 | 663,949 | +0.25(+1.51%) |
Nov 03, 2004 | 16.72 | 16.95 | 16.65 | 16.89 | 630,300 | +0.30(+1.81%) |
Nov 02, 2004 | 16.74 | 16.87 | 16.44 | 16.59 | 686,738 | -0.17(-1.01%) |
Nov 01, 2004 | 16.88 | 16.88 | 16.55 | 16.76 | 962,963 | -0.12(-0.70%) |
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,563 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,518 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.42 | 16.57 | 851,158 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,445 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,255 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,996 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,842 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,097 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,789 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,554 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.08 | 16.44 | 971,529 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,613 | -0.05(-0.32%) |
Oct 13, 2004 | 16.93 | 16.93 | 16.50 | 16.52 | 391,701 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,886 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,906 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,213 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,113 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,112 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,806 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,422 | -0.04(-0.23%) |
Oct 01, 2004 | 16.51 | 16.73 | 16.51 | 16.72 | 404,701 | +0.25(+1.55%) |
Sep 30, 2004 | 16.42 | 16.48 | 16.37 | 16.47 | 318,744 | +0.05(+0.28%) |
Sep 29, 2004 | 16.41 | 16.48 | 16.35 | 16.42 | 281,272 | +0.08(+0.48%) |
Sep 28, 2004 | 16.35 | 16.49 | 16.30 | 16.35 | 520,025 | +0.08(+0.48%) |
Sep 27, 2004 | 16.33 | 16.38 | 16.22 | 16.27 | 315,838 | +0.00(+0.00%) |
Sep 24, 2004 | 16.24 | 16.35 | 16.15 | 16.27 | 351,628 | +0.03(+0.20%) |
Sep 23, 2004 | 16.38 | 16.48 | 16.20 | 16.23 | 559,638 | -0.11(-0.68%) |
Sep 22, 2004 | 16.80 | 16.80 | 16.29 | 16.35 | 772,084 | -0.31(-1.88%) |
Sep 21, 2004 | 16.72 | 16.76 | 16.65 | 16.66 | 361,111 | -0.02(-0.12%) |
Sep 20, 2004 | 16.88 | 16.88 | 16.68 | 16.68 | 348,416 | -0.16(-0.97%) |
Sep 17, 2004 | 16.87 | 16.87 | 16.67 | 16.84 | 562,697 | +0.09(+0.51%) |
Sep 16, 2004 | 16.59 | 16.76 | 16.57 | 16.76 | 356,217 | +0.12(+0.71%) |
Sep 15, 2004 | 16.61 | 16.67 | 16.51 | 16.64 | 338,322 | +0.04(+0.24%) |
Sep 14, 2004 | 16.76 | 16.78 | 16.57 | 16.60 | 425,808 | -0.16(-0.94%) |
Sep 13, 2004 | 16.84 | 16.89 | 16.73 | 16.76 | 372,888 | -0.15(-0.89%) |
Sep 10, 2004 | 16.82 | 16.91 | 16.69 | 16.91 | 326,851 | +0.11(+0.66%) |
Sep 09, 2004 | 16.76 | 16.83 | 16.72 | 16.80 | 338,628 | +0.07(+0.39%) |
Sep 08, 2004 | 16.74 | 16.76 | 16.63 | 16.73 | 459,916 | -0.03(-0.20%) |
Sep 07, 2004 | 16.67 | 16.77 | 16.53 | 16.76 | 303,296 | +0.25(+1.54%) |
Sep 03, 2004 | 16.61 | 16.67 | 16.41 | 16.51 | 203,268 | -0.10(-0.59%) |
Sep 02, 2004 | 16.54 | 16.67 | 16.43 | 16.61 | 252,823 | -0.07(-0.39%) |