Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.37 | 17.41 | 17.19 | 17.37 | 90,335 | -0.02(-0.11%) |
Nov 29, 2004 | 17.35 | 17.46 | 17.19 | 17.39 | 71,403 | +0.13(+0.77%) |
Nov 26, 2004 | 17.13 | 17.41 | 17.13 | 17.26 | 25,964 | -0.03(-0.15%) |
Nov 24, 2004 | 17.32 | 17.46 | 17.08 | 17.29 | 44,897 | +0.02(+0.13%) |
Nov 23, 2004 | 17.24 | 17.27 | 17.08 | 17.26 | 45,438 | +0.11(+0.67%) |
Nov 22, 2004 | 17.24 | 17.34 | 17.06 | 17.15 | 87,901 | -0.06(-0.36%) |
Nov 19, 2004 | 17.38 | 17.45 | 17.20 | 17.21 | 205,283 | -0.33(-1.88%) |
Nov 18, 2004 | 17.62 | 17.63 | 17.47 | 17.54 | 104,129 | -0.04(-0.23%) |
Nov 17, 2004 | 17.63 | 17.75 | 17.53 | 17.58 | 83,844 | -0.06(-0.31%) |
Nov 16, 2004 | 17.54 | 17.67 | 17.54 | 17.64 | 100,342 | +0.10(+0.57%) |
Nov 15, 2004 | 17.42 | 17.71 | 17.42 | 17.54 | 90,606 | +0.05(+0.28%) |
Nov 12, 2004 | 17.61 | 17.62 | 17.42 | 17.49 | 85,196 | -0.06(-0.32%) |
Nov 11, 2004 | 17.54 | 17.61 | 17.38 | 17.54 | 190,949 | +0.04(+0.21%) |
Nov 10, 2004 | 17.39 | 17.55 | 17.39 | 17.51 | 155,247 | +0.00(+0.02%) |
Nov 09, 2004 | 17.48 | 17.58 | 17.38 | 17.50 | 62,477 | +0.02(+0.11%) |
Nov 08, 2004 | 17.52 | 17.52 | 17.36 | 17.48 | 89,253 | -0.04(-0.23%) |
Nov 05, 2004 | 17.60 | 17.65 | 17.43 | 17.53 | 82,221 | -0.01(-0.06%) |
Nov 04, 2004 | 17.47 | 17.54 | 17.16 | 17.54 | 613,687 | +0.16(+0.91%) |
Nov 03, 2004 | 17.48 | 17.75 | 17.29 | 17.38 | 284,259 | +0.66(+3.94%) |
Nov 02, 2004 | 16.91 | 17.10 | 16.72 | 16.72 | 39,217 | -0.28(-1.63%) |
Nov 01, 2004 | 17.04 | 17.04 | 16.86 | 17.00 | 34,619 | -0.06(-0.37%) |
Oct 29, 2004 | 17.07 | 17.07 | 16.88 | 17.06 | 28,128 | +0.03(+0.15%) |
Oct 28, 2004 | 17.00 | 17.06 | 16.89 | 17.03 | 53,011 | +0.11(+0.68%) |
Oct 27, 2004 | 16.62 | 17.06 | 16.62 | 16.92 | 47,872 | +0.28(+1.69%) |
Oct 26, 2004 | 16.48 | 16.64 | 16.42 | 16.64 | 41,922 | +0.24(+1.47%) |
Oct 25, 2004 | 16.34 | 16.40 | 16.27 | 16.40 | 42,463 | -0.02(-0.14%) |
Oct 22, 2004 | 16.63 | 16.63 | 16.35 | 16.42 | 29,480 | -0.05(-0.31%) |
Oct 21, 2004 | 16.73 | 16.73 | 16.46 | 16.47 | 41,110 | -0.23(-1.39%) |
Oct 20, 2004 | 16.72 | 16.72 | 16.58 | 16.70 | 36,242 | +0.05(+0.29%) |
Oct 19, 2004 | 16.89 | 16.89 | 16.64 | 16.66 | 91,417 | -0.15(-0.88%) |
Oct 18, 2004 | 16.63 | 16.82 | 16.60 | 16.80 | 104,399 | +0.13(+0.78%) |
Oct 15, 2004 | 16.45 | 16.70 | 16.43 | 16.67 | 69,780 | +0.04(+0.24%) |
Oct 14, 2004 | 16.72 | 16.80 | 16.56 | 16.63 | 40,840 | -0.14(-0.86%) |
Oct 13, 2004 | 16.90 | 16.90 | 16.64 | 16.78 | 35,431 | -0.10(-0.57%) |
Oct 12, 2004 | 16.85 | 16.89 | 16.73 | 16.87 | 29,210 | -0.06(-0.33%) |
Oct 11, 2004 | 16.79 | 16.94 | 16.75 | 16.93 | 38,947 | +0.06(+0.37%) |
Oct 08, 2004 | 17.00 | 17.04 | 16.72 | 16.87 | 40,299 | -0.07(-0.39%) |
Oct 07, 2004 | 17.14 | 17.14 | 16.31 | 16.93 | 165,254 | -0.38(-2.22%) |
Oct 06, 2004 | 17.22 | 17.34 | 17.15 | 17.32 | 49,495 | +0.01(+0.06%) |
Oct 05, 2004 | 17.47 | 17.47 | 17.29 | 17.31 | 32,726 | -0.07(-0.40%) |
Oct 04, 2004 | 17.45 | 17.46 | 17.29 | 17.38 | 22,178 | +0.14(+0.82%) |
Oct 01, 2004 | 17.20 | 17.39 | 17.20 | 17.24 | 20,014 | +0.04(+0.24%) |
Sep 30, 2004 | 17.31 | 17.74 | 17.06 | 17.20 | 91,958 | -0.26(-1.48%) |
Sep 29, 2004 | 17.29 | 17.46 | 17.26 | 17.46 | 18,121 | +0.04(+0.21%) |
Sep 28, 2004 | 17.18 | 17.45 | 17.13 | 17.42 | 17,309 | +0.15(+0.86%) |
Sep 27, 2004 | 17.30 | 17.68 | 17.15 | 17.27 | 34,078 | -0.08(-0.45%) |
Sep 24, 2004 | 17.17 | 17.38 | 17.17 | 17.35 | 18,932 | +0.02(+0.13%) |
Sep 23, 2004 | 17.28 | 17.39 | 17.20 | 17.33 | 17,309 | -0.07(-0.40%) |
Sep 22, 2004 | 17.50 | 17.50 | 17.27 | 17.40 | 39,758 | -0.19(-1.09%) |
Sep 21, 2004 | 17.47 | 17.62 | 17.36 | 17.59 | 45,167 | +0.18(+1.02%) |
Sep 20, 2004 | 17.49 | 17.49 | 17.26 | 17.41 | 14,875 | -0.14(-0.78%) |
Sep 17, 2004 | 17.49 | 17.55 | 17.38 | 17.55 | 27,587 | +0.08(+0.47%) |
Sep 16, 2004 | 17.38 | 17.52 | 17.38 | 17.47 | 77,894 | +0.09(+0.51%) |
Sep 15, 2004 | 17.45 | 17.56 | 17.38 | 17.38 | 24,882 | -0.22(-1.24%) |
Sep 14, 2004 | 17.54 | 17.66 | 17.46 | 17.60 | 14,875 | +0.08(+0.46%) |
Sep 13, 2004 | 17.34 | 17.57 | 17.34 | 17.51 | 25,153 | +0.06(+0.36%) |
Sep 10, 2004 | 17.30 | 17.48 | 17.30 | 17.45 | 18,391 | +0.07(+0.43%) |
Sep 09, 2004 | 17.47 | 17.55 | 17.38 | 17.38 | 57,609 | -0.21(-1.22%) |
Sep 08, 2004 | 17.46 | 17.65 | 17.45 | 17.59 | 22,448 | +0.08(+0.46%) |
Sep 07, 2004 | 17.61 | 17.61 | 17.46 | 17.51 | 58,961 | +0.11(+0.64%) |
Sep 03, 2004 | 17.45 | 17.59 | 17.40 | 17.40 | 14,334 | -0.02(-0.13%) |
Sep 02, 2004 | 17.27 | 17.57 | 17.26 | 17.42 | 52,470 | +0.06(+0.36%) |