Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.14 | 15.24 | 14.81 | 14.87 | 465,925 | -0.33(-2.18%) |
Nov 29, 2004 | 15.14 | 15.28 | 14.89 | 15.20 | 377,609 | +0.05(+0.35%) |
Nov 26, 2004 | 15.11 | 15.20 | 15.08 | 15.14 | 110,243 | +0.11(+0.75%) |
Nov 24, 2004 | 15.18 | 15.38 | 14.87 | 15.03 | 364,452 | -0.10(-0.66%) |
Nov 23, 2004 | 14.91 | 15.20 | 14.71 | 15.13 | 520,971 | +0.37(+2.51%) |
Nov 22, 2004 | 14.55 | 14.88 | 14.48 | 14.76 | 1,171,240 | +0.21(+1.45%) |
Nov 19, 2004 | 14.71 | 14.71 | 14.28 | 14.55 | 419,650 | -0.16(-1.08%) |
Nov 18, 2004 | 14.87 | 14.88 | 14.55 | 14.71 | 459,573 | -0.05(-0.36%) |
Nov 17, 2004 | 14.58 | 14.88 | 14.52 | 14.76 | 835,217 | +0.44(+3.09%) |
Nov 16, 2004 | 14.33 | 14.63 | 14.14 | 14.32 | 724,369 | +0.09(+0.60%) |
Nov 15, 2004 | 14.18 | 14.23 | 13.88 | 14.23 | 682,177 | +0.12(+0.84%) |
Nov 12, 2004 | 13.89 | 14.14 | 13.89 | 14.11 | 771,400 | +0.31(+2.25%) |
Nov 11, 2004 | 13.56 | 13.80 | 13.42 | 13.80 | 590,686 | +0.28(+2.10%) |
Nov 10, 2004 | 13.29 | 13.66 | 13.21 | 13.52 | 530,649 | +0.22(+1.69%) |
Nov 09, 2004 | 13.20 | 13.37 | 13.13 | 13.29 | 406,342 | +0.09(+0.65%) |
Nov 08, 2004 | 13.22 | 13.30 | 13.00 | 13.21 | 476,359 | +0.07(+0.55%) |
Nov 05, 2004 | 13.54 | 13.83 | 13.03 | 13.13 | 838,090 | -0.33(-2.46%) |
Nov 04, 2004 | 12.89 | 13.46 | 12.89 | 13.46 | 827,504 | +0.61(+4.73%) |
Nov 03, 2004 | 12.86 | 12.95 | 12.70 | 12.86 | 505,546 | +0.16(+1.25%) |
Nov 02, 2004 | 12.83 | 12.86 | 12.70 | 12.70 | 439,158 | -0.12(-0.93%) |
Nov 01, 2004 | 12.89 | 12.89 | 12.77 | 12.82 | 929,128 | +0.03(+0.21%) |
Oct 29, 2004 | 12.85 | 12.87 | 12.62 | 12.79 | 963,607 | -0.04(-0.31%) |
Oct 28, 2004 | 12.89 | 12.96 | 12.74 | 12.83 | 649,663 | +0.03(+0.26%) |
Oct 27, 2004 | 12.83 | 12.93 | 12.73 | 12.80 | 834,461 | -0.03(-0.26%) |
Oct 26, 2004 | 11.90 | 12.92 | 11.90 | 12.83 | 2,805,380 | +0.93(+7.78%) |
Oct 25, 2004 | 11.90 | 11.97 | 11.57 | 11.90 | 919,298 | +0.03(+0.28%) |
Oct 22, 2004 | 11.90 | 12.00 | 11.68 | 11.87 | 891,019 | +0.01(+0.11%) |
Oct 21, 2004 | 11.62 | 11.91 | 11.50 | 11.86 | 1,030,146 | +0.36(+3.11%) |
Oct 20, 2004 | 11.18 | 11.50 | 11.18 | 11.50 | 710,607 | +0.32(+2.90%) |
Oct 19, 2004 | 11.30 | 11.41 | 11.18 | 11.18 | 884,063 | -0.13(-1.11%) |
Oct 18, 2004 | 11.24 | 11.33 | 11.18 | 11.30 | 842,778 | +0.11(+1.00%) |
Oct 15, 2004 | 11.23 | 11.33 | 11.04 | 11.19 | 1,559,284 | -0.04(-0.35%) |
Oct 14, 2004 | 11.24 | 11.29 | 11.21 | 11.23 | 958,768 | +0.03(+0.24%) |
Oct 13, 2004 | 11.37 | 11.39 | 11.11 | 11.20 | 1,565,181 | -0.16(-1.40%) |
Oct 12, 2004 | 11.25 | 11.36 | 11.20 | 11.36 | 1,095,173 | +0.09(+0.82%) |
Oct 11, 2004 | 11.57 | 11.67 | 11.12 | 11.27 | 1,515,731 | -0.24(-2.07%) |
Oct 08, 2004 | 11.51 | 11.72 | 11.47 | 11.51 | 1,249,574 | +0.04(+0.35%) |
Oct 07, 2004 | 11.44 | 11.58 | 11.35 | 11.47 | 1,772,965 | +0.11(+0.93%) |
Oct 06, 2004 | 11.11 | 11.45 | 11.11 | 11.36 | 2,860,729 | +0.19(+1.72%) |
Oct 05, 2004 | 11.00 | 11.40 | 10.75 | 11.17 | 4,828,926 | +0.28(+2.61%) |
Oct 04, 2004 | 13.09 | 13.16 | 10.83 | 10.88 | 13,411,718 | -5.20(-32.32%) |
Oct 01, 2004 | 16.04 | 16.10 | 15.47 | 16.08 | 1,174,264 | +0.54(+3.45%) |
Sep 30, 2004 | 16.18 | 16.19 | 15.47 | 15.55 | 760,965 | -0.70(-4.31%) |
Sep 29, 2004 | 16.13 | 16.40 | 16.11 | 16.25 | 425,245 | +0.15(+0.90%) |
Sep 28, 2004 | 15.94 | 16.13 | 15.94 | 16.10 | 676,279 | +0.26(+1.63%) |
Sep 27, 2004 | 16.12 | 16.12 | 15.83 | 15.84 | 610,799 | -0.28(-1.72%) |
Sep 24, 2004 | 16.21 | 16.39 | 16.10 | 16.12 | 413,449 | +0.03(+0.21%) |
Sep 23, 2004 | 16.47 | 16.51 | 16.09 | 16.09 | 771,400 | -0.28(-1.70%) |
Sep 22, 2004 | 16.76 | 16.76 | 15.71 | 16.37 | 2,119,120 | -0.39(-2.33%) |
Sep 21, 2004 | 16.73 | 16.88 | 16.73 | 16.76 | 533,674 | +0.06(+0.36%) |
Sep 20, 2004 | 17.29 | 17.29 | 16.60 | 16.70 | 893,590 | -0.59(-3.41%) |
Sep 17, 2004 | 17.92 | 17.92 | 17.29 | 17.29 | 487,852 | -0.30(-1.73%) |
Sep 16, 2004 | 17.61 | 17.68 | 17.36 | 17.59 | 384,263 | -0.02(-0.11%) |
Sep 15, 2004 | 18.02 | 18.02 | 17.56 | 17.61 | 315,607 | -0.34(-1.91%) |
Sep 14, 2004 | 17.72 | 18.14 | 17.67 | 17.95 | 600,062 | +0.31(+1.76%) |
Sep 13, 2004 | 17.75 | 17.77 | 17.62 | 17.64 | 422,372 | -0.08(-0.45%) |
Sep 10, 2004 | 17.74 | 17.74 | 17.51 | 17.72 | 359,311 | -0.01(-0.07%) |
Sep 09, 2004 | 17.66 | 17.78 | 17.59 | 17.74 | 443,695 | +0.11(+0.64%) |
Sep 08, 2004 | 17.45 | 17.66 | 17.26 | 17.62 | 1,008,824 | +0.17(+0.99%) |
Sep 07, 2004 | 17.31 | 17.45 | 17.25 | 17.45 | 257,234 | +0.17(+0.99%) |
Sep 03, 2004 | 17.39 | 17.42 | 17.26 | 17.28 | 269,937 | -0.11(-0.65%) |
Sep 02, 2004 | 17.29 | 17.39 | 17.20 | 17.39 | 324,378 | +0.11(+0.65%) |