Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.25 | 17.25 | 17.02 | 17.02 | 456,050 | -0.23(-1.35%) |
Nov 29, 2004 | 17.37 | 17.43 | 17.02 | 17.25 | 445,731 | -0.10(-0.58%) |
Nov 26, 2004 | 17.42 | 17.44 | 17.34 | 17.35 | 77,868 | -0.07(-0.38%) |
Nov 24, 2004 | 17.23 | 17.43 | 17.12 | 17.42 | 238,403 | +0.21(+1.21%) |
Nov 23, 2004 | 17.38 | 17.39 | 16.97 | 17.21 | 811,556 | -0.18(-1.05%) |
Nov 22, 2004 | 17.27 | 17.45 | 17.09 | 17.39 | 697,093 | +0.12(+0.72%) |
Nov 19, 2004 | 17.42 | 17.42 | 17.04 | 17.27 | 715,690 | -0.16(-0.91%) |
Nov 18, 2004 | 17.24 | 17.48 | 17.00 | 17.43 | 769,802 | +0.18(+1.06%) |
Nov 17, 2004 | 17.02 | 17.25 | 16.95 | 17.24 | 1,158,063 | +0.24(+1.42%) |
Nov 16, 2004 | 17.49 | 17.62 | 17.00 | 17.00 | 783,240 | -0.49(-2.81%) |
Nov 15, 2004 | 17.39 | 17.53 | 17.14 | 17.49 | 771,842 | +0.14(+0.82%) |
Nov 12, 2004 | 17.08 | 17.37 | 17.04 | 17.35 | 538,837 | +0.22(+1.31%) |
Nov 11, 2004 | 16.81 | 17.24 | 16.71 | 17.13 | 645,381 | +0.35(+2.09%) |
Nov 10, 2004 | 16.75 | 16.80 | 16.49 | 16.78 | 813,115 | +0.02(+0.15%) |
Nov 09, 2004 | 16.50 | 16.75 | 16.39 | 16.75 | 1,188,658 | +0.18(+1.11%) |
Nov 08, 2004 | 17.16 | 17.16 | 16.56 | 16.57 | 1,108,750 | -0.56(-3.26%) |
Nov 05, 2004 | 17.02 | 17.33 | 16.93 | 17.13 | 794,398 | +0.30(+1.78%) |
Nov 04, 2004 | 16.59 | 16.89 | 16.50 | 16.83 | 820,314 | +0.23(+1.41%) |
Nov 03, 2004 | 16.92 | 16.93 | 16.48 | 16.59 | 995,488 | -0.07(-0.40%) |
Nov 02, 2004 | 16.52 | 16.89 | 16.36 | 16.66 | 1,059,678 | +0.18(+1.11%) |
Nov 01, 2004 | 16.37 | 16.59 | 16.09 | 16.48 | 945,575 | +0.24(+1.49%) |
Oct 29, 2004 | 16.42 | 16.46 | 16.14 | 16.24 | 629,183 | -0.22(-1.37%) |
Oct 28, 2004 | 16.39 | 16.59 | 16.25 | 16.46 | 850,790 | +0.03(+0.20%) |
Oct 27, 2004 | 15.90 | 16.53 | 15.79 | 16.43 | 1,259,207 | +0.53(+3.30%) |
Oct 26, 2004 | 15.42 | 15.96 | 15.15 | 15.90 | 1,040,001 | +0.53(+3.41%) |
Oct 25, 2004 | 15.34 | 15.51 | 15.10 | 15.38 | 772,442 | -0.09(-0.59%) |
Oct 22, 2004 | 15.34 | 15.79 | 15.28 | 15.47 | 1,880,113 | +0.19(+1.25%) |
Oct 21, 2004 | 14.82 | 15.42 | 14.37 | 15.28 | 2,664,553 | +0.47(+3.15%) |
Oct 20, 2004 | 14.79 | 15.02 | 14.34 | 14.81 | 2,196,624 | -0.37(-2.42%) |
Oct 19, 2004 | 15.44 | 15.79 | 15.14 | 15.18 | 629,903 | -0.25(-1.62%) |
Oct 18, 2004 | 15.59 | 15.61 | 15.39 | 15.43 | 570,392 | -0.14(-0.91%) |
Oct 15, 2004 | 15.39 | 15.76 | 15.35 | 15.57 | 900,942 | +0.22(+1.41%) |
Oct 14, 2004 | 15.84 | 15.84 | 15.35 | 15.35 | 710,531 | -0.48(-3.05%) |
Oct 13, 2004 | 16.04 | 16.17 | 15.78 | 15.84 | 1,122,188 | -0.20(-1.25%) |
Oct 12, 2004 | 16.21 | 16.21 | 15.92 | 16.04 | 1,185,299 | -0.26(-1.59%) |
Oct 11, 2004 | 16.62 | 16.63 | 16.17 | 16.29 | 1,770,929 | -0.32(-1.91%) |
Oct 08, 2004 | 17.16 | 17.17 | 16.57 | 16.61 | 1,218,773 | -0.55(-3.21%) |
Oct 07, 2004 | 17.50 | 17.52 | 17.13 | 17.16 | 468,888 | -0.31(-1.76%) |
Oct 06, 2004 | 17.39 | 17.55 | 17.16 | 17.47 | 502,243 | +0.04(+0.24%) |
Oct 05, 2004 | 17.59 | 17.59 | 17.29 | 17.43 | 968,852 | -0.08(-0.48%) |
Oct 04, 2004 | 17.37 | 17.70 | 17.35 | 17.51 | 683,175 | +0.33(+1.94%) |
Oct 01, 2004 | 16.92 | 17.44 | 16.92 | 17.18 | 1,901,589 | +0.37(+2.18%) |
Sep 30, 2004 | 16.67 | 16.89 | 16.55 | 16.81 | 701,412 | +0.14(+0.85%) |
Sep 29, 2004 | 16.59 | 16.82 | 16.56 | 16.67 | 968,492 | +0.17(+1.01%) |
Sep 28, 2004 | 16.44 | 16.55 | 16.24 | 16.50 | 675,736 | +0.07(+0.41%) |
Sep 27, 2004 | 16.58 | 16.58 | 16.29 | 16.44 | 475,247 | -0.25(-1.50%) |
Sep 24, 2004 | 16.74 | 16.88 | 16.62 | 16.69 | 587,670 | -0.03(-0.20%) |
Sep 23, 2004 | 17.04 | 17.04 | 16.57 | 16.72 | 704,892 | -0.28(-1.67%) |
Sep 22, 2004 | 17.27 | 17.27 | 16.96 | 17.00 | 986,489 | -0.30(-1.73%) |
Sep 21, 2004 | 17.34 | 17.58 | 17.09 | 17.30 | 1,040,601 | -0.05(-0.29%) |
Sep 20, 2004 | 17.44 | 17.52 | 17.19 | 17.35 | 890,024 | -0.03(-0.19%) |
Sep 17, 2004 | 17.50 | 17.55 | 16.79 | 17.39 | 2,339,762 | -0.12(-0.67%) |
Sep 16, 2004 | 17.69 | 17.69 | 17.13 | 17.50 | 1,059,438 | -0.08(-0.47%) |
Sep 15, 2004 | 17.99 | 17.99 | 17.45 | 17.59 | 967,052 | -0.41(-2.27%) |
Sep 14, 2004 | 18.43 | 18.60 | 17.94 | 17.99 | 728,768 | -0.39(-2.13%) |
Sep 13, 2004 | 18.34 | 18.64 | 18.29 | 18.39 | 885,224 | +0.01(+0.05%) |
Sep 10, 2004 | 19.01 | 19.01 | 18.34 | 18.38 | 841,071 | -0.73(-3.80%) |
Sep 09, 2004 | 19.25 | 19.30 | 19.03 | 19.10 | 316,991 | -0.10(-0.52%) |
Sep 08, 2004 | 19.27 | 19.39 | 19.13 | 19.20 | 239,963 | -0.22(-1.12%) |
Sep 07, 2004 | 19.40 | 19.67 | 19.27 | 19.42 | 559,954 | +0.26(+1.35%) |
Sep 03, 2004 | 19.04 | 19.29 | 18.96 | 19.16 | 391,140 | +0.04(+0.22%) |
Sep 02, 2004 | 18.82 | 19.15 | 18.78 | 19.12 | 451,851 | +0.17(+0.88%) |