Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.08 | 15.15 | 14.94 | 15.11 | 804,566 | +0.04(+0.28%) |
Nov 29, 2004 | 15.01 | 15.15 | 15.01 | 15.07 | 1,122,698 | +0.47(+3.20%) |
Nov 26, 2004 | 14.71 | 14.79 | 14.59 | 14.61 | 475,692 | +0.07(+0.48%) |
Nov 24, 2004 | 14.59 | 14.70 | 14.51 | 14.54 | 1,228,837 | +0.06(+0.39%) |
Nov 23, 2004 | 14.54 | 14.66 | 14.44 | 14.48 | 1,751,798 | +0.31(+2.17%) |
Nov 22, 2004 | 14.19 | 14.33 | 14.17 | 14.17 | 333,314 | +0.08(+0.59%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.09 | 14.09 | 546,022 | -0.15(-1.08%) |
Nov 18, 2004 | 14.21 | 14.31 | 14.17 | 14.24 | 713,467 | +0.20(+1.44%) |
Nov 17, 2004 | 13.68 | 14.07 | 13.68 | 14.04 | 635,832 | +0.45(+3.34%) |
Nov 16, 2004 | 13.47 | 13.61 | 13.37 | 13.59 | 1,414,903 | +0.18(+1.35%) |
Nov 15, 2004 | 13.44 | 13.47 | 13.35 | 13.40 | 765,892 | +0.07(+0.52%) |
Nov 12, 2004 | 13.29 | 13.33 | 13.28 | 13.33 | 1,218,237 | +0.12(+0.90%) |
Nov 11, 2004 | 13.12 | 13.23 | 13.12 | 13.22 | 561,492 | +0.04(+0.32%) |
Nov 10, 2004 | 13.13 | 13.20 | 13.11 | 13.17 | 556,622 | +0.04(+0.32%) |
Nov 09, 2004 | 13.12 | 13.17 | 13.11 | 13.13 | 642,994 | +0.08(+0.59%) |
Nov 08, 2004 | 13.12 | 13.12 | 12.99 | 13.06 | 660,612 | -0.06(-0.48%) |
Nov 05, 2004 | 13.25 | 13.26 | 13.11 | 13.12 | 923,883 | -0.03(-0.21%) |
Nov 04, 2004 | 13.11 | 13.19 | 13.02 | 13.15 | 811,871 | -0.10(-0.79%) |
Nov 03, 2004 | 13.11 | 13.25 | 13.10 | 13.25 | 526,828 | +0.31(+2.43%) |
Nov 02, 2004 | 12.78 | 13.12 | 12.73 | 12.94 | 629,386 | +0.08(+0.60%) |
Nov 01, 2004 | 12.76 | 12.99 | 12.76 | 12.86 | 293,924 | -0.03(-0.22%) |
Oct 29, 2004 | 12.71 | 12.94 | 12.61 | 12.89 | 648,867 | +0.10(+0.76%) |
Oct 28, 2004 | 12.74 | 12.83 | 12.71 | 12.79 | 587,418 | +0.15(+1.22%) |
Oct 27, 2004 | 12.49 | 12.73 | 12.45 | 12.64 | 660,326 | +0.15(+1.17%) |
Oct 26, 2004 | 12.60 | 12.62 | 12.45 | 12.49 | 607,901 | -0.06(-0.45%) |
Oct 25, 2004 | 12.73 | 12.73 | 12.41 | 12.55 | 797,834 | -0.20(-1.53%) |
Oct 22, 2004 | 12.67 | 12.85 | 12.64 | 12.74 | 676,798 | -0.08(-0.60%) |
Oct 21, 2004 | 12.82 | 12.85 | 12.71 | 12.82 | 214,570 | +0.00(+0.00%) |
Oct 20, 2004 | 12.75 | 12.85 | 12.75 | 12.82 | 283,181 | +0.06(+0.49%) |
Oct 19, 2004 | 12.84 | 12.85 | 12.73 | 12.76 | 366,688 | -0.01(-0.11%) |
Oct 18, 2004 | 12.66 | 12.79 | 12.66 | 12.77 | 499,756 | +0.10(+0.83%) |
Oct 15, 2004 | 12.74 | 12.76 | 12.64 | 12.66 | 485,576 | -0.08(-0.60%) |
Oct 14, 2004 | 12.78 | 12.85 | 12.74 | 12.74 | 303,520 | -0.08(-0.65%) |
Oct 13, 2004 | 12.93 | 12.97 | 12.82 | 12.82 | 632,538 | +0.07(+0.55%) |
Oct 12, 2004 | 12.82 | 12.82 | 12.71 | 12.76 | 668,920 | -0.27(-2.04%) |
Oct 11, 2004 | 13.05 | 13.12 | 13.01 | 13.02 | 256,682 | -0.02(-0.16%) |
Oct 08, 2004 | 13.06 | 13.08 | 12.97 | 13.04 | 321,139 | -0.01(-0.11%) |
Oct 07, 2004 | 13.29 | 13.29 | 13.03 | 13.06 | 304,237 | -0.14(-1.06%) |
Oct 06, 2004 | 13.19 | 13.31 | 13.14 | 13.19 | 446,901 | -0.06(-0.42%) |
Oct 05, 2004 | 13.19 | 13.31 | 13.19 | 13.25 | 618,787 | -0.06(-0.42%) |
Oct 04, 2004 | 13.17 | 13.38 | 13.17 | 13.31 | 354,513 | +0.23(+1.76%) |
Oct 01, 2004 | 12.88 | 13.17 | 12.85 | 13.08 | 594,007 | +0.46(+3.65%) |
Sep 30, 2004 | 12.57 | 12.68 | 12.52 | 12.62 | 363,394 | +0.12(+0.95%) |
Sep 29, 2004 | 12.52 | 12.56 | 12.48 | 12.50 | 570,945 | -0.06(-0.45%) |
Sep 28, 2004 | 12.49 | 12.60 | 12.49 | 12.55 | 274,013 | +0.01(+0.11%) |
Sep 27, 2004 | 12.50 | 12.65 | 12.49 | 12.54 | 240,639 | +0.03(+0.22%) |
Sep 24, 2004 | 12.55 | 12.59 | 12.51 | 12.51 | 193,514 | -0.02(-0.17%) |
Sep 23, 2004 | 12.71 | 12.71 | 12.48 | 12.53 | 538,144 | -0.17(-1.32%) |
Sep 22, 2004 | 12.66 | 12.76 | 12.65 | 12.70 | 967,857 | -0.06(-0.44%) |
Sep 21, 2004 | 12.75 | 12.79 | 12.72 | 12.76 | 504,340 | +0.05(+0.38%) |
Sep 20, 2004 | 12.78 | 12.79 | 12.70 | 12.71 | 550,462 | -0.05(-0.38%) |
Sep 17, 2004 | 12.80 | 12.87 | 12.73 | 12.76 | 774,200 | -0.04(-0.33%) |
Sep 16, 2004 | 12.76 | 12.89 | 12.76 | 12.80 | 612,484 | +0.13(+1.05%) |
Sep 15, 2004 | 12.72 | 12.72 | 12.60 | 12.66 | 342,195 | -0.06(-0.44%) |
Sep 14, 2004 | 12.72 | 12.77 | 12.61 | 12.72 | 969,003 | +0.01(+0.06%) |
Sep 13, 2004 | 12.81 | 12.87 | 12.71 | 12.71 | 1,405,735 | -0.09(-0.71%) |
Sep 10, 2004 | 12.73 | 12.84 | 12.72 | 12.80 | 507,348 | +0.07(+0.55%) |
Sep 09, 2004 | 12.61 | 12.79 | 12.60 | 12.73 | 666,055 | +0.10(+0.77%) |
Sep 08, 2004 | 12.63 | 12.71 | 12.56 | 12.64 | 997,221 | +0.01(+0.06%) |
Sep 07, 2004 | 12.60 | 12.87 | 12.60 | 12.63 | 1,601,112 | +0.06(+0.50%) |
Sep 03, 2004 | 12.48 | 12.57 | 12.43 | 12.57 | 1,188,444 | +0.11(+0.90%) |
Sep 02, 2004 | 12.37 | 12.50 | 12.37 | 12.45 | 451,772 | +0.14(+1.13%) |