Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.35 | 15.40 | 15.11 | 15.34 | 29,400 | +0.05(+0.33%) |
Nov 29, 2004 | 15.45 | 15.45 | 15.19 | 15.29 | 30,400 | -0.12(-0.78%) |
Nov 26, 2004 | 15.30 | 15.45 | 15.30 | 15.41 | 12,300 | +0.01(+0.06%) |
Nov 24, 2004 | 15.35 | 15.50 | 15.35 | 15.40 | 10,600 | -0.05(-0.32%) |
Nov 23, 2004 | 15.02 | 15.70 | 15.00 | 15.45 | 72,900 | +0.49(+3.28%) |
Nov 22, 2004 | 14.80 | 15.25 | 14.80 | 14.96 | 62,600 | +0.16(+1.08%) |
Nov 19, 2004 | 14.80 | 14.88 | 14.75 | 14.80 | 36,300 | -0.05(-0.34%) |
Nov 18, 2004 | 14.60 | 14.90 | 14.55 | 14.85 | 39,300 | +0.10(+0.68%) |
Nov 17, 2004 | 14.48 | 15.00 | 14.35 | 14.75 | 95,800 | +0.37(+2.57%) |
Nov 16, 2004 | 14.38 | 14.50 | 14.30 | 14.38 | 24,400 | +0.00(+0.00%) |
Nov 15, 2004 | 14.50 | 14.60 | 14.36 | 14.38 | 20,400 | -0.07(-0.48%) |
Nov 12, 2004 | 14.28 | 14.58 | 14.28 | 14.45 | 22,400 | +0.17(+1.19%) |
Nov 11, 2004 | 14.28 | 14.35 | 14.18 | 14.28 | 17,700 | +0.05(+0.35%) |
Nov 10, 2004 | 14.32 | 14.38 | 14.10 | 14.23 | 20,900 | -0.07(-0.49%) |
Nov 09, 2004 | 14.50 | 14.65 | 14.25 | 14.30 | 31,800 | -0.20(-1.38%) |
Nov 08, 2004 | 14.35 | 14.65 | 14.30 | 14.50 | 33,800 | +0.08(+0.55%) |
Nov 05, 2004 | 14.23 | 14.50 | 14.18 | 14.42 | 28,700 | +0.29(+2.05%) |
Nov 04, 2004 | 14.15 | 14.25 | 14.00 | 14.13 | 33,700 | +0.08(+0.57%) |
Nov 03, 2004 | 14.00 | 14.15 | 14.00 | 14.05 | 15,600 | +0.15(+1.08%) |
Nov 02, 2004 | 14.10 | 14.10 | 13.88 | 13.90 | 13,200 | -0.29(-2.04%) |
Nov 01, 2004 | 13.87 | 14.20 | 13.87 | 14.19 | 70,800 | +0.17(+1.21%) |
Oct 29, 2004 | 14.01 | 14.15 | 14.00 | 14.02 | 44,100 | -0.23(-1.61%) |
Oct 28, 2004 | 14.11 | 14.25 | 14.00 | 14.25 | 37,600 | +0.24(+1.71%) |
Oct 27, 2004 | 14.20 | 14.34 | 14.01 | 14.01 | 15,300 | -0.34(-2.37%) |
Oct 26, 2004 | 14.32 | 14.35 | 14.20 | 14.35 | 17,800 | +0.10(+0.70%) |
Oct 25, 2004 | 14.30 | 14.30 | 14.24 | 14.25 | 23,400 | +0.10(+0.71%) |
Oct 22, 2004 | 14.25 | 14.25 | 14.08 | 14.15 | 23,300 | -0.04(-0.28%) |
Oct 21, 2004 | 14.05 | 14.21 | 14.01 | 14.19 | 31,600 | +0.24(+1.72%) |
Oct 20, 2004 | 13.90 | 14.25 | 13.80 | 13.95 | 57,000 | +0.13(+0.94%) |
Oct 19, 2004 | 13.83 | 13.87 | 13.75 | 13.82 | 24,200 | -0.01(-0.07%) |
Oct 18, 2004 | 13.60 | 13.85 | 13.60 | 13.83 | 23,100 | +0.28(+2.07%) |
Oct 15, 2004 | 13.50 | 13.68 | 13.15 | 13.55 | 64,500 | +0.05(+0.37%) |
Oct 14, 2004 | 13.50 | 13.58 | 13.41 | 13.50 | 14,300 | -0.06(-0.44%) |
Oct 13, 2004 | 13.65 | 13.69 | 13.56 | 13.56 | 9,400 | +0.01(+0.07%) |
Oct 12, 2004 | 13.65 | 13.68 | 13.40 | 13.55 | 21,700 | -0.13(-0.95%) |
Oct 11, 2004 | 13.57 | 13.70 | 13.57 | 13.68 | 12,100 | +0.13(+0.96%) |
Oct 08, 2004 | 13.48 | 13.57 | 13.45 | 13.55 | 11,100 | +0.17(+1.27%) |
Oct 07, 2004 | 13.35 | 13.39 | 13.25 | 13.38 | 12,100 | +0.13(+0.98%) |
Oct 06, 2004 | 13.35 | 13.39 | 13.25 | 13.25 | 14,800 | -0.04(-0.30%) |
Oct 05, 2004 | 13.25 | 13.29 | 13.16 | 13.29 | 11,400 | +0.09(+0.68%) |
Oct 04, 2004 | 13.20 | 13.30 | 13.20 | 13.20 | 15,900 | +0.00(+0.00%) |
Oct 01, 2004 | 13.05 | 13.20 | 13.05 | 13.20 | 4,800 | +0.05(+0.38%) |
Sep 30, 2004 | 13.15 | 13.25 | 13.10 | 13.15 | 17,400 | -0.03(-0.23%) |
Sep 29, 2004 | 13.20 | 13.20 | 13.16 | 13.18 | 10,200 | +0.07(+0.53%) |
Sep 28, 2004 | 13.10 | 13.14 | 13.05 | 13.11 | 9,200 | +0.01(+0.08%) |
Sep 27, 2004 | 13.12 | 13.14 | 13.07 | 13.10 | 9,600 | +0.02(+0.15%) |
Sep 24, 2004 | 13.00 | 13.14 | 12.98 | 13.08 | 13,500 | +0.08(+0.62%) |
Sep 23, 2004 | 12.70 | 13.00 | 12.65 | 13.00 | 23,800 | +0.23(+1.80%) |
Sep 22, 2004 | 12.60 | 12.77 | 12.55 | 12.77 | 9,200 | +0.21(+1.67%) |
Sep 21, 2004 | 12.55 | 12.60 | 12.47 | 12.56 | 26,300 | -0.04(-0.32%) |
Sep 20, 2004 | 12.52 | 12.69 | 12.51 | 12.60 | 36,800 | +0.05(+0.40%) |
Sep 17, 2004 | 12.85 | 12.92 | 12.55 | 12.55 | 28,700 | -0.26(-2.03%) |
Sep 16, 2004 | 12.75 | 12.88 | 12.75 | 12.81 | 3,600 | +0.02(+0.16%) |
Sep 15, 2004 | 12.90 | 12.90 | 12.78 | 12.79 | 15,400 | -0.01(-0.08%) |
Sep 14, 2004 | 12.45 | 12.80 | 12.45 | 12.80 | 32,500 | +0.30(+2.40%) |
Sep 13, 2004 | 12.43 | 12.50 | 12.43 | 12.50 | 11,800 | +0.12(+0.97%) |
Sep 10, 2004 | 12.34 | 12.48 | 12.34 | 12.38 | 4,600 | +0.05(+0.41%) |
Sep 09, 2004 | 12.33 | 12.50 | 12.33 | 12.33 | 17,500 | +0.01(+0.08%) |
Sep 08, 2004 | 12.39 | 12.39 | 12.31 | 12.32 | 11,200 | -0.06(-0.48%) |
Sep 07, 2004 | 12.50 | 12.50 | 12.27 | 12.38 | 16,900 | -0.04(-0.32%) |
Sep 03, 2004 | 12.55 | 12.60 | 12.42 | 12.42 | 13,400 | -0.13(-1.04%) |
Sep 02, 2004 | 12.56 | 12.63 | 12.52 | 12.55 | 5,900 | -0.06(-0.48%) |