Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.31 | 14.40 | 14.07 | 14.11 | 606,567 | -0.19(-1.34%) |
Nov 29, 2004 | 14.26 | 14.46 | 14.11 | 14.30 | 397,833 | +0.19(+1.35%) |
Nov 26, 2004 | 14.11 | 14.26 | 14.11 | 14.11 | 35,290 | -0.02(-0.18%) |
Nov 24, 2004 | 14.06 | 14.26 | 13.86 | 14.13 | 274,376 | +0.17(+1.19%) |
Nov 23, 2004 | 14.03 | 14.12 | 13.72 | 13.96 | 342,308 | -0.02(-0.18%) |
Nov 22, 2004 | 13.77 | 14.06 | 13.70 | 13.99 | 280,760 | +0.07(+0.54%) |
Nov 19, 2004 | 14.44 | 14.44 | 13.87 | 13.91 | 430,956 | -0.54(-3.73%) |
Nov 18, 2004 | 14.12 | 14.45 | 13.93 | 14.45 | 680,039 | +0.18(+1.28%) |
Nov 17, 2004 | 13.82 | 14.45 | 13.81 | 14.27 | 441,555 | +0.54(+3.93%) |
Nov 16, 2004 | 13.48 | 13.77 | 13.32 | 13.73 | 489,373 | +0.30(+2.23%) |
Nov 15, 2004 | 12.98 | 13.46 | 12.98 | 13.43 | 327,493 | +0.32(+2.47%) |
Nov 12, 2004 | 13.04 | 13.11 | 12.75 | 13.11 | 195,845 | +0.09(+0.70%) |
Nov 11, 2004 | 12.89 | 13.03 | 12.80 | 13.02 | 158,868 | +0.18(+1.42%) |
Nov 10, 2004 | 13.12 | 13.18 | 12.74 | 12.84 | 253,057 | -0.33(-2.52%) |
Nov 09, 2004 | 12.92 | 13.17 | 12.92 | 13.17 | 269,076 | +0.11(+0.83%) |
Nov 08, 2004 | 13.08 | 13.38 | 12.94 | 13.06 | 360,736 | -0.17(-1.26%) |
Nov 05, 2004 | 13.14 | 13.49 | 13.08 | 13.23 | 277,869 | +0.19(+1.46%) |
Nov 04, 2004 | 13.07 | 13.17 | 12.78 | 13.03 | 349,535 | -0.13(-1.01%) |
Nov 03, 2004 | 13.72 | 13.72 | 13.05 | 13.17 | 354,955 | -0.01(-0.06%) |
Nov 02, 2004 | 13.04 | 13.54 | 13.03 | 13.18 | 198,856 | -0.04(-0.31%) |
Nov 01, 2004 | 13.04 | 13.32 | 13.04 | 13.22 | 226,920 | +0.08(+0.63%) |
Oct 29, 2004 | 13.12 | 13.46 | 13.10 | 13.13 | 329,300 | -0.22(-1.68%) |
Oct 28, 2004 | 13.14 | 13.44 | 13.13 | 13.36 | 265,343 | +0.14(+1.07%) |
Oct 27, 2004 | 12.75 | 13.24 | 12.71 | 13.22 | 244,626 | +0.41(+3.18%) |
Oct 26, 2004 | 12.94 | 13.03 | 12.47 | 12.81 | 391,329 | -0.01(-0.06%) |
Oct 25, 2004 | 12.61 | 13.07 | 12.45 | 12.82 | 287,625 | +0.35(+2.80%) |
Oct 22, 2004 | 13.13 | 13.24 | 12.43 | 12.47 | 403,856 | -0.66(-5.06%) |
Oct 21, 2004 | 12.66 | 13.19 | 12.40 | 13.13 | 760,015 | +0.53(+4.22%) |
Oct 20, 2004 | 11.92 | 13.42 | 11.92 | 12.60 | 1,026,202 | +0.11(+0.86%) |
Oct 19, 2004 | 12.54 | 12.92 | 12.45 | 12.50 | 380,610 | +0.13(+1.07%) |
Oct 18, 2004 | 12.20 | 12.45 | 12.10 | 12.36 | 343,512 | +0.08(+0.68%) |
Oct 15, 2004 | 12.35 | 12.48 | 12.15 | 12.28 | 543,453 | -0.11(-0.87%) |
Oct 14, 2004 | 13.00 | 13.02 | 12.30 | 12.39 | 545,380 | -0.61(-4.73%) |
Oct 13, 2004 | 13.37 | 13.45 | 12.96 | 13.00 | 388,318 | +0.00(+0.00%) |
Oct 12, 2004 | 12.79 | 13.23 | 12.66 | 13.00 | 272,088 | -0.04(-0.32%) |
Oct 11, 2004 | 13.11 | 13.23 | 12.90 | 13.04 | 314,605 | -0.18(-1.38%) |
Oct 08, 2004 | 13.56 | 13.63 | 13.09 | 13.23 | 508,162 | -0.47(-3.45%) |
Oct 07, 2004 | 14.14 | 14.36 | 13.70 | 13.70 | 354,473 | -0.47(-3.34%) |
Oct 06, 2004 | 14.05 | 14.17 | 13.69 | 14.17 | 233,183 | +0.12(+0.83%) |
Oct 05, 2004 | 14.07 | 14.17 | 13.71 | 14.06 | 510,812 | +0.00(+0.00%) |
Oct 04, 2004 | 13.78 | 14.27 | 13.77 | 14.06 | 483,471 | +0.45(+3.30%) |
Oct 01, 2004 | 12.94 | 13.62 | 12.84 | 13.61 | 513,221 | +0.89(+6.98%) |
Sep 30, 2004 | 12.63 | 13.07 | 12.62 | 12.72 | 390,125 | +0.08(+0.66%) |
Sep 29, 2004 | 12.40 | 12.84 | 12.36 | 12.64 | 362,784 | +0.19(+1.53%) |
Sep 28, 2004 | 12.31 | 12.51 | 12.19 | 12.45 | 285,578 | +0.15(+1.22%) |
Sep 27, 2004 | 12.24 | 12.54 | 12.10 | 12.30 | 383,259 | -0.13(-1.07%) |
Sep 24, 2004 | 13.13 | 13.16 | 12.42 | 12.43 | 439,508 | -0.71(-5.37%) |
Sep 23, 2004 | 13.15 | 13.26 | 12.78 | 13.13 | 287,384 | -0.05(-0.38%) |
Sep 22, 2004 | 13.41 | 13.66 | 13.08 | 13.18 | 322,073 | -0.45(-3.29%) |
Sep 21, 2004 | 13.34 | 13.76 | 13.34 | 13.63 | 376,033 | +0.28(+2.11%) |
Sep 20, 2004 | 13.07 | 13.77 | 12.92 | 13.35 | 688,952 | +0.19(+1.45%) |
Sep 17, 2004 | 12.41 | 13.33 | 12.14 | 13.16 | 1,477,393 | -0.10(-0.75%) |
Sep 16, 2004 | 13.05 | 13.49 | 13.05 | 13.26 | 583,802 | +0.32(+2.44%) |
Sep 15, 2004 | 12.96 | 13.08 | 12.72 | 12.94 | 530,686 | -0.11(-0.86%) |
Sep 14, 2004 | 12.89 | 13.18 | 12.65 | 13.06 | 1,127,135 | -0.01(-0.10%) |
Sep 13, 2004 | 12.90 | 13.51 | 12.60 | 13.07 | 1,757,310 | +1.56(+13.56%) |
Sep 10, 2004 | 11.13 | 11.51 | 10.89 | 11.51 | 767,122 | +0.37(+3.28%) |
Sep 09, 2004 | 10.93 | 11.17 | 10.85 | 11.14 | 624,032 | +0.35(+3.23%) |
Sep 08, 2004 | 10.97 | 11.12 | 10.79 | 10.79 | 301,597 | -0.25(-2.26%) |
Sep 07, 2004 | 11.03 | 11.36 | 10.88 | 11.04 | 644,387 | -0.01(-0.08%) |
Sep 03, 2004 | 11.04 | 11.29 | 10.98 | 11.05 | 455,648 | -0.26(-2.28%) |
Sep 02, 2004 | 11.22 | 11.46 | 11.04 | 11.31 | 176,935 | +0.13(+1.19%) |