Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.21 | 16.21 | 15.70 | 15.86 | 840,329 | -0.17(-1.08%) |
Nov 29, 2004 | 16.34 | 16.38 | 15.95 | 16.04 | 357,125 | -0.22(-1.33%) |
Nov 26, 2004 | 16.28 | 16.34 | 16.04 | 16.25 | 35,144 | +0.13(+0.80%) |
Nov 24, 2004 | 16.31 | 16.32 | 16.07 | 16.12 | 147,652 | -0.06(-0.37%) |
Nov 23, 2004 | 15.91 | 16.18 | 15.68 | 16.18 | 585,968 | +0.37(+2.34%) |
Nov 22, 2004 | 15.74 | 15.84 | 15.39 | 15.81 | 341,003 | +0.12(+0.77%) |
Nov 19, 2004 | 16.04 | 16.21 | 15.56 | 15.69 | 732,112 | -0.49(-3.04%) |
Nov 18, 2004 | 16.56 | 16.57 | 15.98 | 16.18 | 550,360 | -0.19(-1.16%) |
Nov 17, 2004 | 16.34 | 16.53 | 16.27 | 16.37 | 269,902 | +0.10(+0.61%) |
Nov 16, 2004 | 16.32 | 16.34 | 16.14 | 16.27 | 424,746 | +0.00(+0.03%) |
Nov 15, 2004 | 16.20 | 16.31 | 16.01 | 16.27 | 538,993 | +0.16(+0.99%) |
Nov 12, 2004 | 15.50 | 16.24 | 15.50 | 16.11 | 947,501 | +0.59(+3.81%) |
Nov 11, 2004 | 15.51 | 15.65 | 15.33 | 15.52 | 279,181 | +0.00(+0.03%) |
Nov 10, 2004 | 15.16 | 15.67 | 15.11 | 15.51 | 583,417 | +0.45(+3.00%) |
Nov 09, 2004 | 15.41 | 15.41 | 15.04 | 15.06 | 313,282 | -0.22(-1.47%) |
Nov 08, 2004 | 15.48 | 15.48 | 15.23 | 15.29 | 152,523 | -0.13(-0.84%) |
Nov 05, 2004 | 15.47 | 15.89 | 15.30 | 15.42 | 269,438 | -0.05(-0.33%) |
Nov 04, 2004 | 15.18 | 15.50 | 14.98 | 15.47 | 257,376 | +0.32(+2.11%) |
Nov 03, 2004 | 15.06 | 15.39 | 14.88 | 15.15 | 512,664 | +0.12(+0.83%) |
Nov 02, 2004 | 15.01 | 15.10 | 14.86 | 15.02 | 684,210 | +0.06(+0.43%) |
Nov 01, 2004 | 15.00 | 15.01 | 14.69 | 14.96 | 266,887 | +0.03(+0.20%) |
Oct 29, 2004 | 14.59 | 14.94 | 14.59 | 14.93 | 372,899 | +0.25(+1.73%) |
Oct 28, 2004 | 14.63 | 14.68 | 14.44 | 14.67 | 174,445 | +0.20(+1.40%) |
Oct 27, 2004 | 14.36 | 14.54 | 14.25 | 14.47 | 254,592 | +0.21(+1.48%) |
Oct 26, 2004 | 13.87 | 14.36 | 13.82 | 14.26 | 589,100 | +0.45(+3.28%) |
Oct 25, 2004 | 13.71 | 13.89 | 13.56 | 13.81 | 149,623 | -0.02(-0.13%) |
Oct 22, 2004 | 14.12 | 14.12 | 13.82 | 13.82 | 336,827 | -0.18(-1.29%) |
Oct 21, 2004 | 13.47 | 14.09 | 13.46 | 14.01 | 387,978 | +0.44(+3.24%) |
Oct 20, 2004 | 13.63 | 13.86 | 13.47 | 13.57 | 208,661 | -0.06(-0.47%) |
Oct 19, 2004 | 13.62 | 13.78 | 13.61 | 13.63 | 181,752 | +0.09(+0.67%) |
Oct 18, 2004 | 13.36 | 13.61 | 13.23 | 13.54 | 365,708 | +0.27(+2.05%) |
Oct 15, 2004 | 13.09 | 13.32 | 12.99 | 13.27 | 176,648 | +0.12(+0.92%) |
Oct 14, 2004 | 13.13 | 13.26 | 13.09 | 13.15 | 227,451 | +0.06(+0.43%) |
Oct 13, 2004 | 13.25 | 13.26 | 13.08 | 13.09 | 266,191 | -0.11(-0.85%) |
Oct 12, 2004 | 13.28 | 13.30 | 13.08 | 13.20 | 202,282 | -0.14(-1.07%) |
Oct 11, 2004 | 13.39 | 13.48 | 13.26 | 13.35 | 198,106 | -0.04(-0.29%) |
Oct 08, 2004 | 13.15 | 13.44 | 13.15 | 13.39 | 316,529 | +0.17(+1.31%) |
Oct 07, 2004 | 13.34 | 13.45 | 13.15 | 13.21 | 484,827 | -0.06(-0.46%) |
Oct 06, 2004 | 13.28 | 13.45 | 13.12 | 13.27 | 401,316 | -0.02(-0.13%) |
Oct 05, 2004 | 13.58 | 13.61 | 13.24 | 13.29 | 254,708 | -0.26(-1.94%) |
Oct 04, 2004 | 13.49 | 13.71 | 13.45 | 13.55 | 269,206 | +0.11(+0.80%) |
Oct 01, 2004 | 13.33 | 13.56 | 13.26 | 13.45 | 401,780 | +0.12(+0.87%) |
Sep 30, 2004 | 13.27 | 13.43 | 13.25 | 13.33 | 260,507 | -0.03(-0.26%) |
Sep 29, 2004 | 13.12 | 13.36 | 13.01 | 13.36 | 232,322 | +0.29(+2.21%) |
Sep 28, 2004 | 13.06 | 13.18 | 12.88 | 13.07 | 234,990 | +0.00(+0.03%) |
Sep 27, 2004 | 13.17 | 13.23 | 13.04 | 13.07 | 343,438 | -0.01(-0.10%) |
Sep 24, 2004 | 12.98 | 13.22 | 12.72 | 13.08 | 1,197,338 | -0.04(-0.30%) |
Sep 23, 2004 | 13.64 | 13.64 | 13.10 | 13.12 | 1,080,191 | -0.46(-3.37%) |
Sep 22, 2004 | 13.82 | 13.83 | 13.41 | 13.58 | 449,683 | -0.26(-1.87%) |
Sep 21, 2004 | 13.51 | 13.91 | 13.51 | 13.84 | 411,175 | +0.32(+2.34%) |
Sep 20, 2004 | 13.53 | 13.60 | 13.38 | 13.52 | 190,103 | -0.06(-0.46%) |
Sep 17, 2004 | 13.70 | 13.75 | 13.48 | 13.58 | 520,783 | -0.02(-0.13%) |
Sep 16, 2004 | 13.15 | 13.63 | 13.15 | 13.60 | 450,611 | +0.40(+3.00%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.14 | 13.20 | 251,692 | -0.11(-0.81%) |
Sep 14, 2004 | 13.30 | 13.42 | 13.20 | 13.31 | 190,103 | -0.07(-0.52%) |
Sep 13, 2004 | 13.57 | 13.57 | 13.31 | 13.38 | 220,840 | -0.09(-0.64%) |
Sep 10, 2004 | 13.07 | 13.66 | 13.07 | 13.47 | 497,702 | +0.39(+2.97%) |
Sep 09, 2004 | 12.86 | 13.15 | 12.76 | 13.08 | 632,131 | +0.22(+1.74%) |
Sep 08, 2004 | 12.94 | 13.14 | 12.72 | 12.85 | 294,376 | -0.08(-0.63%) |
Sep 07, 2004 | 12.79 | 12.96 | 12.67 | 12.94 | 244,269 | +0.15(+1.15%) |
Sep 03, 2004 | 12.91 | 13.06 | 12.67 | 12.79 | 291,360 | -0.19(-1.46%) |
Sep 02, 2004 | 12.83 | 13.08 | 12.58 | 12.98 | 976,614 | +0.03(+0.23%) |