Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.71 | 17.76 | 17.64 | 17.65 | 407,988 | +0.11(+0.65%) |
Nov 29, 2004 | 17.51 | 17.64 | 17.42 | 17.54 | 504,172 | +0.10(+0.56%) |
Nov 26, 2004 | 17.18 | 17.45 | 17.18 | 17.44 | 162,508 | +0.28(+1.63%) |
Nov 24, 2004 | 17.01 | 17.17 | 17.01 | 17.16 | 96,976 | +0.16(+0.94%) |
Nov 23, 2004 | 17.00 | 17.03 | 16.92 | 17.00 | 99,883 | +0.09(+0.54%) |
Nov 22, 2004 | 16.81 | 16.95 | 16.80 | 16.91 | 128,949 | +0.04(+0.22%) |
Nov 19, 2004 | 17.29 | 17.29 | 16.87 | 16.87 | 641,181 | -0.36(-2.11%) |
Nov 18, 2004 | 17.26 | 17.29 | 17.20 | 17.23 | 109,263 | -0.03(-0.18%) |
Nov 17, 2004 | 17.22 | 17.39 | 17.14 | 17.26 | 960,385 | +0.17(+0.97%) |
Nov 16, 2004 | 17.14 | 17.16 | 17.01 | 17.10 | 225,530 | -0.02(-0.13%) |
Nov 15, 2004 | 17.20 | 17.22 | 17.05 | 17.12 | 119,437 | +0.02(+0.13%) |
Nov 12, 2004 | 17.12 | 17.26 | 17.09 | 17.10 | 530,464 | +0.03(+0.18%) |
Nov 11, 2004 | 16.92 | 17.09 | 16.86 | 17.07 | 565,608 | +0.23(+1.39%) |
Nov 10, 2004 | 16.83 | 16.88 | 16.73 | 16.83 | 102,657 | +0.09(+0.54%) |
Nov 09, 2004 | 16.78 | 16.82 | 16.60 | 16.74 | 153,127 | +0.01(+0.05%) |
Nov 08, 2004 | 16.88 | 16.92 | 16.71 | 16.73 | 65,796 | -0.18(-1.07%) |
Nov 05, 2004 | 17.03 | 17.06 | 16.83 | 16.92 | 298,460 | +0.00(+0.00%) |
Nov 04, 2004 | 16.77 | 16.92 | 16.62 | 16.92 | 1,748,617 | +0.11(+0.68%) |
Nov 03, 2004 | 16.84 | 16.88 | 16.61 | 16.80 | 1,283,948 | +0.34(+2.07%) |
Nov 02, 2004 | 16.47 | 16.65 | 16.40 | 16.46 | 401,646 | +0.08(+0.46%) |
Nov 01, 2004 | 16.31 | 16.41 | 16.25 | 16.39 | 167,000 | +0.14(+0.89%) |
Oct 29, 2004 | 16.13 | 16.31 | 16.09 | 16.24 | 59,718 | +0.19(+1.18%) |
Oct 28, 2004 | 16.14 | 16.16 | 16.05 | 16.05 | 160,526 | -0.09(-0.56%) |
Oct 27, 2004 | 15.89 | 16.24 | 15.83 | 16.14 | 565,608 | +0.23(+1.43%) |
Oct 26, 2004 | 15.63 | 15.96 | 15.61 | 15.92 | 291,194 | +0.33(+2.09%) |
Oct 25, 2004 | 15.70 | 15.73 | 15.56 | 15.59 | 418,690 | -0.10(-0.63%) |
Oct 22, 2004 | 15.80 | 15.85 | 15.64 | 15.69 | 149,692 | -0.05(-0.34%) |
Oct 21, 2004 | 15.53 | 15.78 | 15.53 | 15.74 | 1,138,351 | +0.17(+1.07%) |
Oct 20, 2004 | 15.55 | 15.63 | 15.49 | 15.58 | 326,470 | +0.05(+0.29%) |
Oct 19, 2004 | 15.61 | 15.75 | 15.53 | 15.53 | 215,224 | -0.01(-0.05%) |
Oct 18, 2004 | 15.36 | 15.54 | 15.36 | 15.54 | 774,491 | +0.02(+0.15%) |
Oct 15, 2004 | 15.33 | 15.52 | 15.30 | 15.52 | 48,752 | +0.14(+0.89%) |
Oct 14, 2004 | 15.57 | 15.65 | 15.38 | 15.38 | 529,671 | -0.25(-1.60%) |
Oct 13, 2004 | 15.82 | 15.83 | 15.58 | 15.63 | 164,622 | -0.20(-1.24%) |
Oct 12, 2004 | 15.74 | 15.83 | 15.59 | 15.83 | 44,392 | +0.10(+0.63%) |
Oct 11, 2004 | 15.74 | 15.82 | 15.70 | 15.73 | 186,554 | +0.02(+0.10%) |
Oct 08, 2004 | 15.99 | 15.99 | 15.69 | 15.71 | 272,564 | -0.25(-1.56%) |
Oct 07, 2004 | 15.92 | 15.99 | 15.89 | 15.96 | 326,470 | +0.04(+0.24%) |
Oct 06, 2004 | 15.91 | 15.99 | 15.74 | 15.92 | 52,848 | -0.01(-0.05%) |
Oct 05, 2004 | 16.05 | 16.05 | 15.91 | 15.93 | 93,409 | -0.06(-0.38%) |
Oct 04, 2004 | 15.84 | 16.01 | 15.82 | 15.99 | 117,191 | +0.20(+1.25%) |
Oct 01, 2004 | 15.58 | 15.80 | 15.58 | 15.80 | 120,758 | +0.32(+2.05%) |
Sep 30, 2004 | 15.64 | 15.64 | 15.48 | 15.48 | 1,497,059 | -0.06(-0.39%) |
Sep 29, 2004 | 15.33 | 15.63 | 15.33 | 15.54 | 293,440 | +0.10(+0.64%) |
Sep 28, 2004 | 15.17 | 15.44 | 15.17 | 15.44 | 181,005 | +0.20(+1.34%) |
Sep 27, 2004 | 15.19 | 15.33 | 15.18 | 15.24 | 520,687 | -0.22(-1.42%) |
Sep 24, 2004 | 15.39 | 15.46 | 15.33 | 15.46 | 395,040 | +0.17(+1.09%) |
Sep 23, 2004 | 15.43 | 15.43 | 15.29 | 15.29 | 628,233 | -0.11(-0.69%) |
Sep 22, 2004 | 15.52 | 15.52 | 15.33 | 15.39 | 420,672 | -0.17(-1.12%) |
Sep 21, 2004 | 15.46 | 15.57 | 15.43 | 15.57 | 68,702 | +0.12(+0.78%) |
Sep 20, 2004 | 15.43 | 15.47 | 15.36 | 15.45 | 214,431 | +0.02(+0.10%) |
Sep 17, 2004 | 15.17 | 15.44 | 15.17 | 15.43 | 480,126 | +0.23(+1.49%) |
Sep 16, 2004 | 15.13 | 15.21 | 15.10 | 15.21 | 153,524 | +0.17(+1.11%) |
Sep 15, 2004 | 15.12 | 15.15 | 15.04 | 15.04 | 104,375 | -0.06(-0.40%) |
Sep 14, 2004 | 14.99 | 15.12 | 14.99 | 15.10 | 109,395 | +0.14(+0.96%) |
Sep 13, 2004 | 14.96 | 15.15 | 14.96 | 14.96 | 163,169 | +0.04(+0.25%) |
Sep 10, 2004 | 14.76 | 15.04 | 14.76 | 14.92 | 59,454 | +0.04(+0.25%) |
Sep 09, 2004 | 14.81 | 14.92 | 14.73 | 14.88 | 111,377 | +0.08(+0.56%) |
Sep 08, 2004 | 14.70 | 14.87 | 14.70 | 14.80 | 247,462 | +0.05(+0.36%) |
Sep 07, 2004 | 14.59 | 14.80 | 14.59 | 14.74 | 190,650 | +0.12(+0.83%) |
Sep 03, 2004 | 14.71 | 14.71 | 14.62 | 14.62 | 184,044 | -0.10(-0.67%) |
Sep 02, 2004 | 14.72 | 14.74 | 14.65 | 14.72 | 42,146 | -0.04(-0.26%) |