Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.89 | 17.90 | 17.73 | 17.76 | 709,239 | -0.36(-2.00%) |
Nov 29, 2004 | 18.17 | 18.24 | 18.11 | 18.13 | 401,542 | -0.08(-0.45%) |
Nov 26, 2004 | 18.18 | 18.28 | 18.17 | 18.21 | 245,941 | +0.02(+0.12%) |
Nov 24, 2004 | 18.12 | 18.18 | 18.01 | 18.18 | 296,909 | +0.27(+1.53%) |
Nov 23, 2004 | 17.92 | 18.10 | 17.84 | 17.91 | 334,664 | -0.16(-0.90%) |
Nov 22, 2004 | 17.95 | 18.07 | 17.87 | 18.07 | 342,754 | +0.09(+0.49%) |
Nov 19, 2004 | 18.19 | 18.19 | 17.96 | 17.98 | 352,057 | -0.21(-1.18%) |
Nov 18, 2004 | 18.18 | 18.32 | 18.11 | 18.20 | 598,673 | -0.32(-1.72%) |
Nov 17, 2004 | 18.47 | 18.59 | 18.39 | 18.52 | 941,697 | -0.18(-0.95%) |
Nov 16, 2004 | 18.58 | 18.73 | 18.58 | 18.70 | 222,749 | -0.10(-0.55%) |
Nov 15, 2004 | 18.91 | 18.91 | 18.73 | 18.80 | 779,624 | -0.07(-0.39%) |
Nov 12, 2004 | 18.74 | 18.87 | 18.59 | 18.87 | 419,341 | +0.28(+1.52%) |
Nov 11, 2004 | 18.40 | 18.60 | 18.40 | 18.59 | 631,708 | -0.16(-0.83%) |
Nov 10, 2004 | 18.79 | 18.82 | 18.66 | 18.75 | 739,173 | -0.04(-0.24%) |
Nov 09, 2004 | 18.62 | 18.80 | 18.62 | 18.79 | 279,920 | +0.13(+0.67%) |
Nov 08, 2004 | 18.65 | 18.75 | 18.55 | 18.67 | 405,048 | -0.02(-0.12%) |
Nov 05, 2004 | 18.56 | 18.86 | 18.56 | 18.69 | 354,619 | +0.22(+1.16%) |
Nov 04, 2004 | 18.26 | 18.53 | 18.22 | 18.47 | 343,428 | +0.13(+0.73%) |
Nov 03, 2004 | 18.36 | 18.49 | 18.34 | 18.34 | 219,378 | +0.06(+0.32%) |
Nov 02, 2004 | 18.13 | 18.36 | 18.09 | 18.28 | 345,316 | +0.23(+1.27%) |
Nov 01, 2004 | 17.95 | 18.11 | 17.90 | 18.05 | 321,450 | +0.04(+0.21%) |
Oct 29, 2004 | 17.99 | 18.06 | 17.84 | 18.01 | 475,433 | -0.34(-1.86%) |
Oct 28, 2004 | 18.32 | 18.50 | 18.32 | 18.36 | 374,305 | +0.34(+1.89%) |
Oct 27, 2004 | 17.80 | 18.06 | 17.69 | 18.01 | 304,325 | +0.36(+2.06%) |
Oct 26, 2004 | 17.54 | 17.70 | 17.47 | 17.65 | 214,659 | +0.01(+0.04%) |
Oct 25, 2004 | 17.47 | 17.76 | 17.47 | 17.64 | 173,264 | +0.09(+0.51%) |
Oct 22, 2004 | 17.76 | 17.76 | 17.54 | 17.55 | 193,085 | -0.05(-0.29%) |
Oct 21, 2004 | 17.51 | 17.68 | 17.48 | 17.61 | 332,102 | -0.07(-0.38%) |
Oct 20, 2004 | 17.61 | 17.67 | 17.49 | 17.67 | 185,669 | -0.02(-0.13%) |
Oct 19, 2004 | 17.73 | 17.86 | 17.67 | 17.70 | 229,087 | +0.01(+0.04%) |
Oct 18, 2004 | 17.73 | 17.73 | 17.54 | 17.69 | 700,475 | -0.08(-0.46%) |
Oct 15, 2004 | 17.79 | 17.88 | 17.73 | 17.77 | 574,268 | +0.04(+0.25%) |
Oct 14, 2004 | 18.24 | 18.24 | 17.73 | 17.73 | 503,479 | -0.13(-0.71%) |
Oct 13, 2004 | 18.01 | 18.01 | 17.81 | 17.85 | 243,110 | -0.33(-1.84%) |
Oct 12, 2004 | 18.24 | 18.25 | 18.07 | 18.18 | 179,736 | -0.22(-1.17%) |
Oct 11, 2004 | 18.47 | 18.50 | 18.37 | 18.40 | 144,544 | +0.04(+0.20%) |
Oct 08, 2004 | 18.35 | 18.50 | 18.35 | 18.36 | 136,724 | +0.17(+0.94%) |
Oct 07, 2004 | 18.32 | 18.41 | 18.16 | 18.19 | 254,436 | -0.12(-0.65%) |
Oct 06, 2004 | 18.31 | 18.33 | 18.23 | 18.31 | 250,660 | +0.00(+0.00%) |
Oct 05, 2004 | 18.36 | 18.47 | 18.27 | 18.31 | 214,794 | -0.19(-1.00%) |
Oct 04, 2004 | 18.41 | 18.50 | 18.37 | 18.50 | 328,866 | +0.13(+0.73%) |
Oct 01, 2004 | 18.36 | 18.49 | 18.24 | 18.36 | 213,850 | +0.30(+1.64%) |
Sep 30, 2004 | 17.87 | 18.10 | 17.87 | 18.07 | 246,346 | +0.32(+1.80%) |
Sep 29, 2004 | 17.61 | 17.77 | 17.55 | 17.75 | 503,344 | -0.16(-0.91%) |
Sep 28, 2004 | 17.84 | 17.98 | 17.70 | 17.91 | 560,380 | -0.22(-1.19%) |
Sep 27, 2004 | 18.15 | 18.24 | 18.10 | 18.13 | 1,004,935 | -0.17(-0.93%) |
Sep 24, 2004 | 18.36 | 18.48 | 18.28 | 18.30 | 461,949 | +0.07(+0.37%) |
Sep 23, 2004 | 18.30 | 18.35 | 18.21 | 18.23 | 264,414 | -0.07(-0.36%) |
Sep 22, 2004 | 18.41 | 18.41 | 18.28 | 18.30 | 329,270 | -0.52(-2.76%) |
Sep 21, 2004 | 18.62 | 18.83 | 18.62 | 18.82 | 288,415 | +0.22(+1.20%) |
Sep 20, 2004 | 18.65 | 18.68 | 18.55 | 18.59 | 248,773 | -0.02(-0.12%) |
Sep 17, 2004 | 18.71 | 18.74 | 18.58 | 18.62 | 238,660 | -0.02(-0.12%) |
Sep 16, 2004 | 18.50 | 18.82 | 18.50 | 18.64 | 160,859 | +0.02(+0.12%) |
Sep 15, 2004 | 18.82 | 18.83 | 18.56 | 18.62 | 345,855 | -0.20(-1.06%) |
Sep 14, 2004 | 18.71 | 18.84 | 18.71 | 18.82 | 491,209 | +0.24(+1.28%) |
Sep 13, 2004 | 18.47 | 18.65 | 18.47 | 18.58 | 516,288 | +0.16(+0.85%) |
Sep 10, 2004 | 18.21 | 18.49 | 18.21 | 18.42 | 247,424 | +0.24(+1.30%) |
Sep 09, 2004 | 18.26 | 18.28 | 18.13 | 18.18 | 243,514 | -0.24(-1.29%) |
Sep 08, 2004 | 18.46 | 18.53 | 18.41 | 18.42 | 177,309 | +0.00(+0.00%) |
Sep 07, 2004 | 18.28 | 18.45 | 18.28 | 18.42 | 452,376 | +0.61(+3.41%) |
Sep 03, 2004 | 17.87 | 17.98 | 17.78 | 17.81 | 383,474 | -0.50(-2.71%) |
Sep 02, 2004 | 18.07 | 18.31 | 18.07 | 18.31 | 267,515 | -0.08(-0.44%) |