Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.77 | 17.78 | 17.61 | 17.64 | 714,020 | -0.36(-2.01%) |
Nov 29, 2004 | 18.05 | 18.12 | 17.99 | 18.00 | 404,249 | -0.08(-0.45%) |
Nov 26, 2004 | 18.06 | 18.16 | 18.05 | 18.09 | 247,599 | +0.02(+0.12%) |
Nov 24, 2004 | 18.00 | 18.06 | 17.89 | 18.06 | 298,911 | +0.27(+1.53%) |
Nov 23, 2004 | 17.80 | 17.97 | 17.72 | 17.79 | 336,920 | -0.16(-0.90%) |
Nov 22, 2004 | 17.83 | 17.95 | 17.75 | 17.95 | 345,064 | +0.09(+0.49%) |
Nov 19, 2004 | 18.07 | 18.07 | 17.84 | 17.86 | 354,431 | -0.21(-1.18%) |
Nov 18, 2004 | 18.06 | 18.20 | 17.99 | 18.08 | 602,709 | -0.32(-1.72%) |
Nov 17, 2004 | 18.34 | 18.47 | 18.27 | 18.39 | 948,045 | -0.18(-0.95%) |
Nov 16, 2004 | 18.45 | 18.60 | 18.45 | 18.57 | 224,251 | -0.10(-0.55%) |
Nov 15, 2004 | 18.79 | 18.79 | 18.60 | 18.67 | 784,879 | -0.07(-0.39%) |
Nov 12, 2004 | 18.62 | 18.75 | 18.47 | 18.75 | 422,168 | +0.28(+1.52%) |
Nov 11, 2004 | 18.28 | 18.48 | 18.28 | 18.47 | 635,967 | -0.15(-0.83%) |
Nov 10, 2004 | 18.67 | 18.70 | 18.53 | 18.62 | 744,156 | -0.04(-0.24%) |
Nov 09, 2004 | 18.50 | 18.67 | 18.50 | 18.67 | 281,807 | +0.13(+0.68%) |
Nov 08, 2004 | 18.53 | 18.62 | 18.42 | 18.54 | 407,779 | -0.02(-0.12%) |
Nov 05, 2004 | 18.43 | 18.73 | 18.43 | 18.56 | 357,010 | +0.21(+1.16%) |
Nov 04, 2004 | 18.14 | 18.41 | 18.10 | 18.35 | 345,743 | +0.13(+0.73%) |
Nov 03, 2004 | 18.23 | 18.37 | 18.22 | 18.22 | 220,857 | +0.06(+0.32%) |
Nov 02, 2004 | 18.01 | 18.23 | 17.97 | 18.16 | 347,644 | +0.23(+1.27%) |
Nov 01, 2004 | 17.83 | 17.99 | 17.78 | 17.93 | 323,617 | +0.04(+0.21%) |
Oct 29, 2004 | 17.87 | 17.94 | 17.72 | 17.89 | 478,638 | -0.34(-1.86%) |
Oct 28, 2004 | 18.20 | 18.38 | 18.20 | 18.23 | 376,829 | +0.34(+1.89%) |
Oct 27, 2004 | 17.68 | 17.94 | 17.57 | 17.89 | 306,377 | +0.36(+2.06%) |
Oct 26, 2004 | 17.42 | 17.58 | 17.36 | 17.53 | 216,106 | +0.01(+0.04%) |
Oct 25, 2004 | 17.35 | 17.64 | 17.35 | 17.53 | 174,432 | +0.09(+0.51%) |
Oct 22, 2004 | 17.64 | 17.64 | 17.42 | 17.44 | 194,387 | -0.05(-0.29%) |
Oct 21, 2004 | 17.39 | 17.56 | 17.36 | 17.49 | 334,340 | -0.07(-0.38%) |
Oct 20, 2004 | 17.50 | 17.55 | 17.37 | 17.55 | 186,921 | -0.02(-0.13%) |
Oct 19, 2004 | 17.61 | 17.74 | 17.55 | 17.58 | 230,631 | +0.01(+0.04%) |
Oct 18, 2004 | 17.61 | 17.61 | 17.42 | 17.57 | 705,197 | -0.08(-0.46%) |
Oct 15, 2004 | 17.67 | 17.76 | 17.61 | 17.65 | 578,139 | +0.04(+0.25%) |
Oct 14, 2004 | 18.12 | 18.12 | 17.61 | 17.61 | 506,873 | -0.13(-0.71%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.69 | 17.73 | 244,748 | -0.33(-1.84%) |
Oct 12, 2004 | 18.12 | 18.13 | 17.95 | 18.06 | 180,948 | -0.21(-1.17%) |
Oct 11, 2004 | 18.34 | 18.38 | 18.25 | 18.28 | 145,519 | +0.04(+0.20%) |
Oct 08, 2004 | 18.23 | 18.37 | 18.23 | 18.24 | 137,645 | +0.17(+0.94%) |
Oct 07, 2004 | 18.20 | 18.29 | 18.03 | 18.07 | 256,151 | -0.12(-0.65%) |
Oct 06, 2004 | 18.19 | 18.20 | 18.11 | 18.19 | 252,350 | +0.00(+0.00%) |
Oct 05, 2004 | 18.23 | 18.35 | 18.15 | 18.19 | 216,242 | -0.18(-1.00%) |
Oct 04, 2004 | 18.28 | 18.37 | 18.25 | 18.37 | 331,083 | +0.13(+0.73%) |
Oct 01, 2004 | 18.23 | 18.37 | 18.11 | 18.24 | 215,292 | +0.29(+1.64%) |
Sep 30, 2004 | 17.75 | 17.98 | 17.75 | 17.95 | 248,006 | +0.32(+1.80%) |
Sep 29, 2004 | 17.50 | 17.65 | 17.43 | 17.63 | 506,737 | -0.16(-0.91%) |
Sep 28, 2004 | 17.72 | 17.86 | 17.58 | 17.79 | 564,157 | -0.21(-1.19%) |
Sep 27, 2004 | 18.03 | 18.11 | 17.98 | 18.00 | 1,011,710 | -0.17(-0.93%) |
Sep 24, 2004 | 18.23 | 18.36 | 18.16 | 18.17 | 465,063 | +0.07(+0.37%) |
Sep 23, 2004 | 18.17 | 18.23 | 18.09 | 18.11 | 266,196 | -0.07(-0.36%) |
Sep 22, 2004 | 18.29 | 18.29 | 18.16 | 18.17 | 331,490 | -0.52(-2.76%) |
Sep 21, 2004 | 18.50 | 18.70 | 18.50 | 18.69 | 290,359 | +0.22(+1.20%) |
Sep 20, 2004 | 18.53 | 18.56 | 18.42 | 18.47 | 250,450 | -0.02(-0.12%) |
Sep 17, 2004 | 18.59 | 18.62 | 18.45 | 18.49 | 240,269 | -0.02(-0.12%) |
Sep 16, 2004 | 18.38 | 18.70 | 18.37 | 18.51 | 161,944 | +0.02(+0.12%) |
Sep 15, 2004 | 18.69 | 18.70 | 18.43 | 18.49 | 348,186 | -0.20(-1.06%) |
Sep 14, 2004 | 18.59 | 18.71 | 18.59 | 18.69 | 494,520 | +0.24(+1.28%) |
Sep 13, 2004 | 18.35 | 18.53 | 18.35 | 18.45 | 519,769 | +0.15(+0.85%) |
Sep 10, 2004 | 18.09 | 18.37 | 18.09 | 18.30 | 249,092 | +0.24(+1.31%) |
Sep 09, 2004 | 18.14 | 18.16 | 18.01 | 18.06 | 245,156 | -0.24(-1.29%) |
Sep 08, 2004 | 18.34 | 18.40 | 18.28 | 18.30 | 178,505 | +0.00(+0.00%) |
Sep 07, 2004 | 18.16 | 18.33 | 18.16 | 18.30 | 455,425 | +0.60(+3.41%) |
Sep 03, 2004 | 17.75 | 17.86 | 17.67 | 17.69 | 386,059 | -0.49(-2.71%) |
Sep 02, 2004 | 17.95 | 18.19 | 17.95 | 18.19 | 269,318 | -0.08(-0.44%) |