Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.32 | 14.46 | 14.23 | 14.46 | 516,992 | +0.18(+1.29%) |
Nov 29, 2004 | 14.79 | 14.80 | 14.21 | 14.27 | 777,498 | -0.38(-2.59%) |
Nov 26, 2004 | 14.72 | 14.74 | 14.63 | 14.65 | 80,300 | -0.07(-0.46%) |
Nov 24, 2004 | 14.79 | 14.90 | 14.63 | 14.72 | 563,237 | +0.08(+0.54%) |
Nov 23, 2004 | 14.52 | 14.90 | 14.51 | 14.64 | 719,817 | +0.06(+0.44%) |
Nov 22, 2004 | 14.36 | 14.61 | 14.32 | 14.58 | 624,185 | +0.14(+0.94%) |
Nov 19, 2004 | 14.75 | 14.84 | 14.39 | 14.44 | 654,848 | -0.35(-2.37%) |
Nov 18, 2004 | 15.12 | 15.19 | 14.79 | 14.79 | 664,650 | -0.37(-2.47%) |
Nov 17, 2004 | 15.00 | 15.28 | 14.95 | 15.17 | 547,152 | +0.29(+1.98%) |
Nov 16, 2004 | 14.67 | 15.06 | 14.62 | 14.87 | 835,179 | +0.14(+0.97%) |
Nov 15, 2004 | 15.21 | 15.28 | 14.56 | 14.73 | 786,546 | -0.56(-3.64%) |
Nov 12, 2004 | 14.78 | 15.29 | 14.61 | 15.29 | 721,828 | +0.48(+3.22%) |
Nov 11, 2004 | 14.56 | 14.83 | 14.48 | 14.81 | 357,269 | +0.21(+1.42%) |
Nov 10, 2004 | 14.18 | 14.86 | 14.11 | 14.60 | 672,064 | +0.36(+2.51%) |
Nov 09, 2004 | 14.17 | 14.33 | 13.95 | 14.24 | 388,812 | -0.02(-0.17%) |
Nov 08, 2004 | 13.77 | 14.28 | 13.66 | 14.27 | 644,669 | +0.47(+3.40%) |
Nov 05, 2004 | 13.97 | 14.16 | 13.78 | 13.80 | 614,257 | -0.22(-1.59%) |
Nov 04, 2004 | 13.72 | 14.12 | 13.72 | 14.02 | 436,188 | +0.17(+1.21%) |
Nov 03, 2004 | 14.01 | 14.12 | 13.72 | 13.85 | 551,424 | +0.19(+1.40%) |
Nov 02, 2004 | 13.44 | 14.12 | 13.43 | 13.66 | 782,022 | +0.15(+1.12%) |
Nov 01, 2004 | 13.24 | 13.53 | 13.20 | 13.51 | 507,441 | +0.14(+1.01%) |
Oct 29, 2004 | 13.56 | 13.58 | 13.28 | 13.38 | 554,315 | -0.15(-1.12%) |
Oct 28, 2004 | 13.58 | 13.58 | 13.33 | 13.53 | 546,021 | -0.10(-0.76%) |
Oct 27, 2004 | 13.77 | 13.91 | 13.42 | 13.63 | 1,196,596 | -0.19(-1.38%) |
Oct 26, 2004 | 13.58 | 14.30 | 13.21 | 13.82 | 2,532,557 | +1.31(+10.49%) |
Oct 25, 2004 | 11.86 | 12.52 | 11.59 | 12.51 | 807,658 | +0.72(+6.14%) |
Oct 22, 2004 | 12.22 | 12.32 | 11.79 | 11.79 | 442,974 | -0.51(-4.14%) |
Oct 21, 2004 | 12.10 | 12.41 | 11.91 | 12.29 | 347,844 | +0.13(+1.05%) |
Oct 20, 2004 | 12.06 | 12.17 | 11.89 | 12.17 | 303,233 | +0.14(+1.12%) |
Oct 19, 2004 | 12.16 | 12.35 | 12.03 | 12.03 | 193,400 | -0.15(-1.24%) |
Oct 18, 2004 | 12.02 | 12.23 | 11.79 | 12.18 | 335,780 | +0.11(+0.92%) |
Oct 15, 2004 | 11.81 | 12.22 | 11.75 | 12.07 | 538,606 | +0.33(+2.78%) |
Oct 14, 2004 | 11.97 | 12.07 | 11.75 | 11.75 | 255,480 | -0.21(-1.80%) |
Oct 13, 2004 | 12.33 | 12.38 | 11.94 | 11.96 | 388,686 | -0.31(-2.53%) |
Oct 12, 2004 | 12.34 | 12.44 | 12.19 | 12.27 | 257,993 | -0.15(-1.22%) |
Oct 11, 2004 | 12.29 | 12.49 | 12.17 | 12.42 | 475,270 | +0.14(+1.17%) |
Oct 08, 2004 | 12.15 | 12.32 | 12.11 | 12.28 | 362,799 | +0.04(+0.33%) |
Oct 07, 2004 | 12.68 | 12.68 | 12.18 | 12.24 | 339,425 | -0.43(-3.39%) |
Oct 06, 2004 | 12.61 | 12.71 | 12.44 | 12.67 | 345,582 | +0.06(+0.51%) |
Oct 05, 2004 | 12.28 | 12.65 | 12.21 | 12.60 | 303,107 | +0.27(+2.19%) |
Oct 04, 2004 | 12.57 | 12.72 | 12.25 | 12.33 | 402,007 | -0.26(-2.08%) |
Oct 01, 2004 | 12.18 | 12.62 | 12.12 | 12.60 | 410,426 | +0.33(+2.73%) |
Sep 30, 2004 | 12.19 | 12.33 | 12.10 | 12.26 | 213,130 | +0.10(+0.85%) |
Sep 29, 2004 | 12.21 | 12.30 | 12.02 | 12.16 | 291,797 | -0.01(-0.06%) |
Sep 28, 2004 | 11.94 | 12.20 | 11.83 | 12.17 | 275,335 | +0.29(+2.48%) |
Sep 27, 2004 | 12.23 | 12.27 | 11.83 | 11.87 | 385,796 | -0.29(-2.42%) |
Sep 24, 2004 | 12.34 | 12.49 | 12.10 | 12.17 | 316,930 | -0.21(-1.74%) |
Sep 23, 2004 | 12.38 | 12.45 | 12.31 | 12.38 | 435,183 | +0.00(+0.00%) |
Sep 22, 2004 | 12.60 | 12.60 | 12.32 | 12.38 | 328,492 | -0.21(-1.64%) |
Sep 21, 2004 | 12.46 | 12.60 | 12.42 | 12.59 | 360,285 | +0.14(+1.09%) |
Sep 20, 2004 | 12.45 | 12.52 | 12.28 | 12.45 | 448,126 | -0.06(-0.51%) |
Sep 17, 2004 | 12.68 | 12.68 | 12.38 | 12.52 | 662,388 | +0.04(+0.32%) |
Sep 16, 2004 | 12.44 | 12.63 | 12.33 | 12.48 | 517,243 | +0.09(+0.71%) |
Sep 15, 2004 | 12.56 | 12.66 | 12.29 | 12.39 | 683,123 | -0.17(-1.33%) |
Sep 14, 2004 | 12.85 | 12.88 | 12.45 | 12.56 | 712,403 | -0.25(-1.99%) |
Sep 13, 2004 | 12.92 | 12.98 | 12.72 | 12.81 | 728,111 | -0.10(-0.80%) |
Sep 10, 2004 | 12.70 | 12.93 | 12.56 | 12.92 | 1,129,616 | +0.68(+5.53%) |
Sep 09, 2004 | 12.21 | 12.37 | 12.20 | 12.24 | 702,350 | +0.04(+0.33%) |
Sep 08, 2004 | 12.26 | 12.37 | 12.13 | 12.20 | 1,015,762 | -0.02(-0.13%) |
Sep 07, 2004 | 12.12 | 12.25 | 12.02 | 12.21 | 1,552,232 | +0.21(+1.72%) |
Sep 03, 2004 | 11.88 | 12.17 | 11.80 | 12.01 | 1,184,406 | +0.16(+1.34%) |
Sep 02, 2004 | 11.76 | 12.01 | 11.59 | 11.85 | 475,145 | +0.29(+2.48%) |