Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.69 | 18.69 | 18.31 | 18.52 | 68,900 | -0.19(-1.02%) |
Nov 29, 2004 | 18.54 | 18.72 | 18.37 | 18.71 | 80,100 | +0.24(+1.30%) |
Nov 26, 2004 | 18.42 | 18.60 | 18.42 | 18.47 | 34,200 | -0.04(-0.22%) |
Nov 24, 2004 | 18.20 | 18.53 | 18.20 | 18.51 | 65,100 | +0.21(+1.15%) |
Nov 23, 2004 | 18.11 | 18.36 | 18.05 | 18.30 | 82,600 | +0.29(+1.61%) |
Nov 22, 2004 | 18.34 | 18.37 | 18.00 | 18.01 | 111,700 | -0.31(-1.69%) |
Nov 19, 2004 | 18.40 | 18.50 | 18.30 | 18.32 | 42,900 | -0.12(-0.65%) |
Nov 18, 2004 | 18.45 | 18.75 | 18.36 | 18.44 | 61,600 | -0.08(-0.43%) |
Nov 17, 2004 | 18.49 | 18.56 | 18.35 | 18.52 | 60,700 | +0.03(+0.16%) |
Nov 16, 2004 | 18.70 | 18.70 | 18.26 | 18.49 | 94,600 | -0.14(-0.75%) |
Nov 15, 2004 | 18.74 | 18.98 | 18.50 | 18.63 | 92,400 | -0.02(-0.11%) |
Nov 12, 2004 | 18.69 | 18.72 | 18.28 | 18.65 | 109,000 | +0.16(+0.87%) |
Nov 11, 2004 | 18.50 | 18.50 | 18.27 | 18.49 | 60,700 | -0.01(-0.05%) |
Nov 10, 2004 | 18.60 | 18.75 | 18.25 | 18.50 | 42,500 | -0.25(-1.33%) |
Nov 09, 2004 | 18.60 | 18.75 | 18.35 | 18.75 | 43,600 | +0.15(+0.81%) |
Nov 08, 2004 | 18.70 | 18.74 | 18.30 | 18.60 | 38,700 | +0.00(+0.00%) |
Nov 05, 2004 | 18.50 | 18.65 | 18.25 | 18.60 | 91,100 | +0.00(+0.00%) |
Nov 04, 2004 | 18.22 | 18.60 | 18.22 | 18.60 | 48,600 | +0.25(+1.36%) |
Nov 03, 2004 | 18.45 | 18.73 | 18.24 | 18.35 | 56,700 | -0.14(-0.76%) |
Nov 02, 2004 | 18.40 | 18.50 | 18.17 | 18.49 | 58,300 | +0.02(+0.11%) |
Nov 01, 2004 | 18.00 | 18.47 | 17.85 | 18.47 | 56,900 | +0.47(+2.61%) |
Oct 29, 2004 | 18.08 | 18.17 | 17.80 | 18.00 | 35,900 | +0.00(+0.00%) |
Oct 28, 2004 | 17.98 | 18.00 | 17.60 | 18.00 | 52,100 | +0.04(+0.22%) |
Oct 27, 2004 | 17.85 | 18.05 | 17.52 | 17.96 | 59,000 | +0.21(+1.18%) |
Oct 26, 2004 | 17.87 | 17.95 | 17.43 | 17.75 | 87,300 | -0.18(-1.00%) |
Oct 25, 2004 | 18.05 | 18.18 | 17.82 | 17.93 | 70,700 | -0.03(-0.17%) |
Oct 22, 2004 | 17.75 | 18.12 | 17.75 | 17.96 | 36,800 | +0.21(+1.18%) |
Oct 21, 2004 | 17.85 | 17.99 | 17.70 | 17.75 | 38,900 | +0.03(+0.17%) |
Oct 20, 2004 | 17.96 | 18.00 | 17.61 | 17.72 | 37,800 | -0.24(-1.34%) |
Oct 19, 2004 | 18.14 | 18.25 | 17.95 | 17.96 | 38,500 | -0.19(-1.05%) |
Oct 18, 2004 | 18.05 | 18.18 | 18.05 | 18.15 | 31,000 | +0.07(+0.39%) |
Oct 15, 2004 | 18.04 | 18.10 | 18.00 | 18.08 | 38,300 | +0.00(+0.00%) |
Oct 14, 2004 | 18.01 | 18.22 | 17.95 | 18.08 | 53,900 | +0.02(+0.11%) |
Oct 13, 2004 | 18.30 | 18.30 | 18.00 | 18.06 | 46,800 | -0.28(-1.53%) |
Oct 12, 2004 | 18.60 | 18.60 | 18.34 | 18.34 | 36,100 | -0.16(-0.86%) |
Oct 11, 2004 | 18.53 | 18.59 | 18.33 | 18.50 | 25,200 | -0.02(-0.11%) |
Oct 08, 2004 | 18.46 | 18.53 | 18.31 | 18.52 | 32,200 | +0.01(+0.05%) |
Oct 07, 2004 | 18.45 | 18.51 | 18.35 | 18.51 | 38,900 | +0.02(+0.11%) |
Oct 06, 2004 | 18.30 | 18.52 | 18.30 | 18.49 | 47,400 | +0.24(+1.32%) |
Oct 05, 2004 | 18.28 | 18.45 | 18.10 | 18.25 | 52,100 | -0.04(-0.22%) |
Oct 04, 2004 | 18.29 | 18.30 | 17.96 | 18.29 | 40,400 | +0.11(+0.61%) |
Oct 01, 2004 | 17.95 | 18.18 | 17.85 | 18.18 | 40,500 | +0.18(+1.00%) |
Sep 30, 2004 | 18.10 | 18.10 | 17.91 | 18.00 | 35,600 | +0.05(+0.28%) |
Sep 29, 2004 | 18.05 | 18.14 | 17.92 | 17.95 | 23,800 | -0.13(-0.72%) |
Sep 28, 2004 | 17.87 | 18.11 | 17.77 | 18.08 | 44,900 | +0.18(+1.01%) |
Sep 27, 2004 | 18.33 | 18.33 | 17.90 | 17.90 | 57,100 | -0.43(-2.35%) |
Sep 24, 2004 | 18.25 | 18.33 | 18.10 | 18.33 | 22,400 | +0.18(+0.99%) |
Sep 23, 2004 | 18.00 | 18.30 | 17.86 | 18.15 | 44,400 | +0.25(+1.40%) |
Sep 22, 2004 | 18.05 | 18.20 | 17.86 | 17.90 | 31,500 | -0.07(-0.39%) |
Sep 21, 2004 | 17.85 | 18.19 | 17.85 | 17.97 | 48,800 | -0.13(-0.72%) |
Sep 20, 2004 | 18.20 | 18.36 | 18.02 | 18.10 | 77,000 | -0.20(-1.09%) |
Sep 17, 2004 | 18.38 | 18.42 | 18.04 | 18.30 | 30,700 | -0.11(-0.60%) |
Sep 16, 2004 | 18.55 | 18.75 | 18.33 | 18.41 | 35,400 | +0.01(+0.05%) |
Sep 15, 2004 | 18.81 | 18.86 | 18.26 | 18.40 | 40,500 | -0.25(-1.34%) |
Sep 14, 2004 | 18.50 | 18.78 | 18.31 | 18.65 | 22,700 | +0.25(+1.36%) |
Sep 13, 2004 | 18.65 | 18.65 | 18.20 | 18.40 | 70,900 | -0.34(-1.81%) |
Sep 10, 2004 | 18.60 | 18.80 | 18.40 | 18.74 | 35,900 | +0.31(+1.68%) |
Sep 09, 2004 | 18.45 | 18.57 | 18.28 | 18.43 | 38,200 | +0.13(+0.71%) |
Sep 08, 2004 | 18.20 | 18.34 | 18.08 | 18.30 | 53,800 | +0.14(+0.77%) |
Sep 07, 2004 | 18.35 | 18.35 | 18.04 | 18.16 | 38,900 | -0.19(-1.04%) |
Sep 03, 2004 | 18.39 | 18.48 | 18.25 | 18.35 | 40,200 | -0.03(-0.16%) |
Sep 02, 2004 | 18.00 | 18.40 | 18.00 | 18.38 | 62,700 | +0.43(+2.40%) |