Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 17.53 | 17.54 | 17.37 | 17.41 | 723,742 | -0.36(-2.00%) |
Nov 29, 2004 | 17.81 | 17.88 | 17.75 | 17.76 | 409,754 | -0.08(-0.45%) |
Nov 26, 2004 | 17.82 | 17.92 | 17.81 | 17.84 | 250,970 | +0.02(+0.12%) |
Nov 24, 2004 | 17.76 | 17.82 | 17.65 | 17.82 | 302,981 | +0.27(+1.53%) |
Nov 23, 2004 | 17.56 | 17.73 | 17.48 | 17.55 | 341,507 | -0.16(-0.90%) |
Nov 22, 2004 | 17.59 | 17.71 | 17.52 | 17.71 | 349,763 | +0.09(+0.49%) |
Nov 19, 2004 | 17.83 | 17.83 | 17.60 | 17.62 | 359,257 | -0.21(-1.18%) |
Nov 18, 2004 | 17.82 | 17.95 | 17.75 | 17.84 | 610,916 | -0.31(-1.72%) |
Nov 17, 2004 | 18.10 | 18.22 | 18.02 | 18.15 | 960,954 | -0.17(-0.95%) |
Nov 16, 2004 | 18.21 | 18.35 | 18.21 | 18.32 | 227,304 | -0.10(-0.55%) |
Nov 15, 2004 | 18.53 | 18.53 | 18.35 | 18.42 | 795,566 | -0.07(-0.39%) |
Nov 12, 2004 | 18.37 | 18.50 | 18.22 | 18.50 | 427,916 | +0.28(+1.52%) |
Nov 11, 2004 | 18.03 | 18.23 | 18.03 | 18.22 | 644,626 | -0.15(-0.83%) |
Nov 10, 2004 | 18.42 | 18.45 | 18.29 | 18.37 | 754,288 | -0.04(-0.24%) |
Nov 09, 2004 | 18.25 | 18.42 | 18.25 | 18.42 | 285,644 | +0.12(+0.68%) |
Nov 08, 2004 | 18.28 | 18.37 | 18.18 | 18.29 | 413,331 | -0.02(-0.12%) |
Nov 05, 2004 | 18.18 | 18.48 | 18.18 | 18.31 | 361,871 | +0.21(+1.16%) |
Nov 04, 2004 | 17.89 | 18.16 | 17.86 | 18.10 | 350,451 | +0.13(+0.73%) |
Nov 03, 2004 | 17.99 | 18.12 | 17.97 | 17.97 | 223,864 | +0.06(+0.32%) |
Nov 02, 2004 | 17.77 | 17.99 | 17.73 | 17.92 | 352,377 | +0.23(+1.27%) |
Nov 01, 2004 | 17.59 | 17.75 | 17.54 | 17.69 | 328,023 | +0.04(+0.21%) |
Oct 29, 2004 | 17.63 | 17.70 | 17.48 | 17.65 | 485,155 | -0.33(-1.86%) |
Oct 28, 2004 | 17.95 | 18.13 | 17.95 | 17.99 | 381,960 | +0.33(+1.89%) |
Oct 27, 2004 | 17.44 | 17.70 | 17.33 | 17.65 | 310,549 | +0.36(+2.06%) |
Oct 26, 2004 | 17.19 | 17.34 | 17.12 | 17.30 | 219,049 | +0.01(+0.04%) |
Oct 25, 2004 | 17.12 | 17.41 | 17.12 | 17.29 | 176,807 | +0.09(+0.51%) |
Oct 22, 2004 | 17.41 | 17.41 | 17.19 | 17.20 | 197,034 | -0.05(-0.30%) |
Oct 21, 2004 | 17.16 | 17.33 | 17.13 | 17.25 | 338,893 | -0.07(-0.38%) |
Oct 20, 2004 | 17.26 | 17.32 | 17.14 | 17.32 | 189,466 | -0.02(-0.13%) |
Oct 19, 2004 | 17.37 | 17.50 | 17.31 | 17.34 | 233,771 | +0.01(+0.04%) |
Oct 18, 2004 | 17.37 | 17.37 | 17.19 | 17.33 | 714,799 | -0.08(-0.46%) |
Oct 15, 2004 | 17.44 | 17.52 | 17.37 | 17.41 | 586,011 | +0.04(+0.25%) |
Oct 14, 2004 | 17.88 | 17.88 | 17.37 | 17.37 | 513,774 | -0.12(-0.71%) |
Oct 13, 2004 | 17.65 | 17.65 | 17.45 | 17.49 | 248,081 | -0.33(-1.84%) |
Oct 12, 2004 | 17.88 | 17.89 | 17.71 | 17.82 | 183,412 | -0.21(-1.17%) |
Oct 11, 2004 | 18.10 | 18.13 | 18.00 | 18.03 | 147,500 | +0.04(+0.20%) |
Oct 08, 2004 | 17.98 | 18.13 | 17.98 | 18.00 | 139,520 | +0.17(+0.94%) |
Oct 07, 2004 | 17.95 | 18.05 | 17.79 | 17.83 | 259,639 | -0.12(-0.65%) |
Oct 06, 2004 | 17.94 | 17.96 | 17.86 | 17.94 | 255,786 | +0.00(+0.00%) |
Oct 05, 2004 | 17.99 | 18.10 | 17.91 | 17.94 | 219,186 | -0.18(-1.00%) |
Oct 04, 2004 | 18.04 | 18.13 | 18.00 | 18.13 | 335,591 | +0.13(+0.73%) |
Oct 01, 2004 | 17.99 | 18.12 | 17.87 | 18.00 | 218,223 | +0.29(+1.64%) |
Sep 30, 2004 | 17.52 | 17.74 | 17.51 | 17.70 | 251,383 | +0.31(+1.80%) |
Sep 29, 2004 | 17.26 | 17.41 | 17.20 | 17.39 | 513,637 | -0.16(-0.91%) |
Sep 28, 2004 | 17.48 | 17.62 | 17.35 | 17.55 | 571,839 | -0.21(-1.19%) |
Sep 27, 2004 | 17.78 | 17.87 | 17.74 | 17.76 | 1,025,485 | -0.17(-0.93%) |
Sep 24, 2004 | 17.99 | 18.11 | 17.92 | 17.93 | 471,396 | +0.07(+0.37%) |
Sep 23, 2004 | 17.93 | 17.98 | 17.84 | 17.86 | 269,821 | -0.07(-0.36%) |
Sep 22, 2004 | 18.05 | 18.05 | 17.92 | 17.93 | 336,003 | -0.51(-2.76%) |
Sep 21, 2004 | 18.25 | 18.45 | 18.25 | 18.44 | 294,312 | +0.22(+1.20%) |
Sep 20, 2004 | 18.28 | 18.31 | 18.18 | 18.22 | 253,860 | -0.02(-0.12%) |
Sep 17, 2004 | 18.34 | 18.37 | 18.21 | 18.24 | 243,540 | -0.02(-0.12%) |
Sep 16, 2004 | 18.13 | 18.45 | 18.13 | 18.26 | 164,149 | +0.02(+0.12%) |
Sep 15, 2004 | 18.44 | 18.45 | 18.18 | 18.24 | 352,927 | -0.20(-1.06%) |
Sep 14, 2004 | 18.34 | 18.46 | 18.34 | 18.44 | 501,253 | +0.23(+1.28%) |
Sep 13, 2004 | 18.10 | 18.28 | 18.10 | 18.21 | 526,846 | +0.15(+0.85%) |
Sep 10, 2004 | 17.84 | 18.12 | 17.84 | 18.05 | 252,484 | +0.23(+1.31%) |
Sep 09, 2004 | 17.89 | 17.92 | 17.77 | 17.82 | 248,494 | -0.23(-1.29%) |
Sep 08, 2004 | 18.09 | 18.15 | 18.04 | 18.05 | 180,935 | +0.00(+0.00%) |
Sep 07, 2004 | 17.92 | 18.08 | 17.92 | 18.05 | 461,626 | +0.60(+3.41%) |
Sep 03, 2004 | 17.52 | 17.62 | 17.43 | 17.46 | 391,316 | -0.49(-2.71%) |
Sep 02, 2004 | 17.70 | 17.94 | 17.70 | 17.94 | 272,985 | -0.08(-0.44%) |