Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.79 | 17.79 | 17.61 | 17.76 | 254,043 | +0.02(+0.14%) |
Nov 29, 2004 | 17.74 | 17.88 | 17.59 | 17.73 | 431,041 | +0.06(+0.35%) |
Nov 26, 2004 | 17.69 | 17.74 | 17.63 | 17.67 | 81,050 | +0.05(+0.28%) |
Nov 24, 2004 | 17.38 | 17.62 | 17.38 | 17.62 | 241,870 | +0.19(+1.11%) |
Nov 23, 2004 | 17.57 | 17.61 | 17.27 | 17.42 | 283,356 | -0.08(-0.46%) |
Nov 22, 2004 | 17.20 | 17.62 | 17.20 | 17.51 | 238,186 | +0.21(+1.23%) |
Nov 19, 2004 | 17.41 | 17.41 | 17.19 | 17.29 | 160,339 | -0.11(-0.65%) |
Nov 18, 2004 | 17.48 | 17.49 | 17.34 | 17.41 | 416,625 | -0.07(-0.43%) |
Nov 17, 2004 | 17.53 | 17.82 | 17.45 | 17.48 | 437,768 | -0.11(-0.64%) |
Nov 16, 2004 | 17.64 | 17.67 | 17.50 | 17.59 | 452,024 | -0.12(-0.67%) |
Nov 15, 2004 | 17.79 | 17.82 | 17.61 | 17.71 | 462,916 | -0.06(-0.35%) |
Nov 12, 2004 | 17.74 | 17.87 | 17.49 | 17.77 | 531,633 | +0.13(+0.74%) |
Nov 11, 2004 | 17.44 | 17.66 | 17.44 | 17.64 | 487,424 | +0.12(+0.71%) |
Nov 10, 2004 | 17.34 | 17.64 | 17.29 | 17.52 | 474,770 | +0.19(+1.08%) |
Nov 09, 2004 | 17.41 | 17.59 | 17.31 | 17.33 | 478,614 | +0.08(+0.47%) |
Nov 08, 2004 | 16.94 | 17.34 | 16.94 | 17.25 | 403,330 | +0.32(+1.88%) |
Nov 05, 2004 | 17.14 | 17.14 | 16.74 | 16.93 | 620,212 | -0.13(-0.77%) |
Nov 04, 2004 | 16.84 | 17.09 | 16.71 | 17.06 | 490,307 | +0.22(+1.30%) |
Nov 03, 2004 | 16.53 | 16.84 | 16.50 | 16.84 | 538,521 | +0.46(+2.82%) |
Nov 02, 2004 | 16.73 | 16.82 | 16.29 | 16.38 | 448,661 | -0.31(-1.87%) |
Nov 01, 2004 | 16.56 | 16.70 | 16.43 | 16.69 | 415,183 | +0.06(+0.34%) |
Oct 29, 2004 | 16.42 | 16.66 | 16.33 | 16.64 | 335,414 | +0.15(+0.91%) |
Oct 28, 2004 | 16.39 | 16.52 | 16.28 | 16.49 | 190,132 | +0.00(+0.00%) |
Oct 27, 2004 | 16.29 | 16.53 | 16.19 | 16.49 | 281,754 | +0.24(+1.50%) |
Oct 26, 2004 | 16.46 | 16.46 | 16.19 | 16.24 | 391,957 | -0.21(-1.29%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.29 | 16.46 | 299,534 | +0.02(+0.11%) |
Oct 22, 2004 | 16.43 | 16.70 | 16.43 | 16.44 | 421,911 | -0.08(-0.49%) |
Oct 21, 2004 | 16.01 | 16.66 | 15.68 | 16.52 | 524,265 | +0.60(+3.76%) |
Oct 20, 2004 | 16.08 | 16.17 | 15.87 | 15.92 | 508,087 | -0.26(-1.58%) |
Oct 19, 2004 | 16.44 | 16.47 | 16.06 | 16.18 | 419,508 | -0.26(-1.56%) |
Oct 18, 2004 | 16.44 | 16.51 | 16.27 | 16.43 | 247,956 | -0.08(-0.49%) |
Oct 15, 2004 | 16.52 | 16.64 | 16.48 | 16.51 | 220,085 | +0.04(+0.23%) |
Oct 14, 2004 | 16.51 | 16.57 | 16.34 | 16.48 | 197,020 | +0.02(+0.15%) |
Oct 13, 2004 | 16.82 | 16.85 | 16.38 | 16.45 | 278,711 | -0.39(-2.30%) |
Oct 12, 2004 | 16.76 | 16.86 | 16.64 | 16.84 | 331,089 | -0.01(-0.04%) |
Oct 11, 2004 | 16.79 | 16.92 | 16.79 | 16.84 | 215,120 | +0.13(+0.78%) |
Oct 08, 2004 | 16.69 | 16.83 | 16.63 | 16.71 | 504,403 | +0.02(+0.15%) |
Oct 07, 2004 | 16.73 | 16.82 | 16.56 | 16.69 | 434,405 | -0.14(-0.82%) |
Oct 06, 2004 | 16.49 | 16.86 | 16.41 | 16.82 | 492,229 | +0.42(+2.59%) |
Oct 05, 2004 | 16.70 | 16.70 | 16.37 | 16.40 | 465,479 | -0.29(-1.72%) |
Oct 04, 2004 | 16.72 | 16.79 | 16.61 | 16.69 | 316,513 | +0.00(+0.00%) |
Oct 01, 2004 | 16.61 | 16.70 | 16.49 | 16.69 | 659,937 | +0.18(+1.10%) |
Sep 30, 2004 | 16.49 | 16.61 | 16.47 | 16.51 | 594,423 | -0.04(-0.23%) |
Sep 29, 2004 | 16.31 | 16.54 | 16.24 | 16.54 | 310,426 | +0.24(+1.45%) |
Sep 28, 2004 | 16.26 | 16.34 | 16.19 | 16.31 | 313,470 | +0.08(+0.50%) |
Sep 27, 2004 | 16.35 | 16.41 | 16.14 | 16.23 | 453,306 | -0.17(-1.07%) |
Sep 24, 2004 | 16.36 | 16.54 | 16.36 | 16.40 | 301,937 | +0.01(+0.04%) |
Sep 23, 2004 | 16.34 | 16.47 | 16.31 | 16.39 | 272,624 | -0.04(-0.23%) |
Sep 22, 2004 | 16.46 | 16.54 | 16.29 | 16.43 | 474,770 | -0.08(-0.49%) |
Sep 21, 2004 | 16.35 | 16.54 | 16.35 | 16.51 | 244,593 | +0.15(+0.92%) |
Sep 20, 2004 | 16.39 | 16.48 | 16.23 | 16.36 | 347,588 | -0.02(-0.15%) |
Sep 17, 2004 | 16.51 | 16.51 | 16.28 | 16.39 | 268,940 | -0.14(-0.87%) |
Sep 16, 2004 | 16.28 | 16.54 | 16.26 | 16.53 | 204,388 | +0.30(+1.85%) |
Sep 15, 2004 | 16.14 | 16.31 | 16.14 | 16.23 | 172,512 | +0.02(+0.12%) |
Sep 14, 2004 | 16.29 | 16.65 | 16.11 | 16.21 | 172,352 | -0.12(-0.76%) |
Sep 13, 2004 | 16.38 | 16.39 | 16.28 | 16.34 | 166,105 | +0.02(+0.11%) |
Sep 10, 2004 | 16.29 | 16.34 | 16.04 | 16.32 | 165,464 | +0.03(+0.19%) |
Sep 09, 2004 | 16.26 | 16.33 | 16.15 | 16.29 | 254,203 | +0.07(+0.42%) |
Sep 08, 2004 | 16.39 | 16.45 | 16.13 | 16.22 | 425,915 | -0.17(-1.07%) |
Sep 07, 2004 | 16.36 | 16.43 | 16.27 | 16.39 | 266,377 | +0.16(+1.00%) |
Sep 03, 2004 | 16.45 | 16.46 | 16.11 | 16.23 | 393,078 | -0.31(-1.85%) |
Sep 02, 2004 | 16.19 | 16.54 | 16.19 | 16.54 | 201,344 | +0.39(+2.40%) |