Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.16 | 16.17 | 15.15 | 16.00 | 130,000 | +0.77(+5.06%) |
Nov 29, 2004 | 15.30 | 15.30 | 15.23 | 15.23 | 43,900 | -0.03(-0.20%) |
Nov 26, 2004 | 15.23 | 15.29 | 14.90 | 15.26 | 17,700 | +0.35(+2.35%) |
Nov 24, 2004 | 15.18 | 15.18 | 14.89 | 14.91 | 13,000 | -0.04(-0.27%) |
Nov 23, 2004 | 15.14 | 15.14 | 14.85 | 14.95 | 16,300 | -0.06(-0.40%) |
Nov 22, 2004 | 15.00 | 15.04 | 14.78 | 15.01 | 27,400 | +0.14(+0.94%) |
Nov 19, 2004 | 14.48 | 14.88 | 14.25 | 14.87 | 15,100 | +0.10(+0.68%) |
Nov 18, 2004 | 14.50 | 14.90 | 14.22 | 14.77 | 42,900 | +0.27(+1.86%) |
Nov 17, 2004 | 15.09 | 15.09 | 13.51 | 14.50 | 138,600 | -0.40(-2.68%) |
Nov 16, 2004 | 15.12 | 15.12 | 14.75 | 14.90 | 32,900 | +0.11(+0.74%) |
Nov 15, 2004 | 13.98 | 14.84 | 13.91 | 14.79 | 151,100 | +0.84(+6.02%) |
Nov 12, 2004 | 13.75 | 14.00 | 13.75 | 13.95 | 93,000 | -0.01(-0.07%) |
Nov 11, 2004 | 13.15 | 13.96 | 13.15 | 13.96 | 12,200 | -0.02(-0.14%) |
Nov 10, 2004 | 13.75 | 13.98 | 13.69 | 13.98 | 37,500 | +0.10(+0.71%) |
Nov 09, 2004 | 13.83 | 13.98 | 13.83 | 13.88 | 4,500 | +0.04(+0.30%) |
Nov 08, 2004 | 13.81 | 13.99 | 13.68 | 13.84 | 19,700 | +0.03(+0.22%) |
Nov 05, 2004 | 13.97 | 14.00 | 13.69 | 13.81 | 24,100 | -0.19(-1.36%) |
Nov 04, 2004 | 13.00 | 14.00 | 12.88 | 14.00 | 129,200 | +1.10(+8.53%) |
Nov 03, 2004 | 12.59 | 12.93 | 12.59 | 12.90 | 21,600 | +0.33(+2.63%) |
Nov 02, 2004 | 12.66 | 12.66 | 12.36 | 12.57 | 53,200 | -0.14(-1.10%) |
Nov 01, 2004 | 12.69 | 13.00 | 12.69 | 12.71 | 28,500 | -0.22(-1.70%) |
Oct 29, 2004 | 12.70 | 13.00 | 12.33 | 12.93 | 34,300 | +0.05(+0.39%) |
Oct 28, 2004 | 13.20 | 13.46 | 12.58 | 12.88 | 51,900 | -0.07(-0.54%) |
Oct 27, 2004 | 12.62 | 13.05 | 12.60 | 12.95 | 61,100 | +0.23(+1.81%) |
Oct 26, 2004 | 12.63 | 12.85 | 11.95 | 12.72 | 36,300 | +0.10(+0.79%) |
Oct 25, 2004 | 12.81 | 12.92 | 12.47 | 12.62 | 40,600 | +0.35(+2.85%) |
Oct 22, 2004 | 12.50 | 12.50 | 12.00 | 12.27 | 11,400 | -0.25(-2.00%) |
Oct 21, 2004 | 11.90 | 12.52 | 11.90 | 12.52 | 45,900 | +0.61(+5.12%) |
Oct 20, 2004 | 11.71 | 11.93 | 11.66 | 11.91 | 16,400 | +0.03(+0.25%) |
Oct 19, 2004 | 11.96 | 11.96 | 11.63 | 11.88 | 24,200 | +0.18(+1.54%) |
Oct 18, 2004 | 11.45 | 11.87 | 11.39 | 11.70 | 19,100 | +0.01(+0.09%) |
Oct 15, 2004 | 11.70 | 11.88 | 11.55 | 11.69 | 18,200 | -0.18(-1.52%) |
Oct 14, 2004 | 11.47 | 11.90 | 11.33 | 11.87 | 10,800 | +0.43(+3.76%) |
Oct 13, 2004 | 11.48 | 11.91 | 11.22 | 11.44 | 22,100 | -0.19(-1.63%) |
Oct 12, 2004 | 11.60 | 11.90 | 10.91 | 11.63 | 22,400 | -0.17(-1.44%) |
Oct 11, 2004 | 11.07 | 11.94 | 11.07 | 11.80 | 20,300 | -0.01(-0.09%) |
Oct 08, 2004 | 11.87 | 11.95 | 11.33 | 11.81 | 59,900 | -0.12(-1.00%) |
Oct 07, 2004 | 11.93 | 11.94 | 11.58 | 11.93 | 8,000 | -0.07(-0.58%) |
Oct 06, 2004 | 11.30 | 12.13 | 11.17 | 12.00 | 55,700 | +0.80(+7.14%) |
Oct 05, 2004 | 11.15 | 11.73 | 11.15 | 11.20 | 21,700 | -0.05(-0.44%) |
Oct 04, 2004 | 11.16 | 11.69 | 11.01 | 11.25 | 38,800 | -0.01(-0.09%) |
Oct 01, 2004 | 11.13 | 11.85 | 11.02 | 11.26 | 49,400 | +0.01(+0.09%) |
Sep 30, 2004 | 11.42 | 11.69 | 11.11 | 11.25 | 35,200 | -0.22(-1.92%) |
Sep 29, 2004 | 11.09 | 11.75 | 11.08 | 11.47 | 21,900 | +0.47(+4.27%) |
Sep 28, 2004 | 11.31 | 11.74 | 11.00 | 11.00 | 22,900 | -0.13(-1.17%) |
Sep 27, 2004 | 11.42 | 11.44 | 11.07 | 11.13 | 28,100 | -0.32(-2.79%) |
Sep 24, 2004 | 11.65 | 11.95 | 11.28 | 11.45 | 17,800 | -0.06(-0.52%) |
Sep 23, 2004 | 11.26 | 11.63 | 11.26 | 11.51 | 17,100 | -0.17(-1.46%) |
Sep 22, 2004 | 11.67 | 11.70 | 11.01 | 11.68 | 11,800 | +0.14(+1.21%) |
Sep 21, 2004 | 11.97 | 11.97 | 11.42 | 11.54 | 16,600 | -0.21(-1.79%) |
Sep 20, 2004 | 10.33 | 11.87 | 10.28 | 11.75 | 78,600 | +1.29(+12.33%) |
Sep 17, 2004 | 10.20 | 10.79 | 10.12 | 10.46 | 21,900 | +0.14(+1.36%) |
Sep 16, 2004 | 10.43 | 10.89 | 10.03 | 10.32 | 29,800 | +0.16(+1.57%) |
Sep 15, 2004 | 10.05 | 10.50 | 10.04 | 10.16 | 29,700 | -0.27(-2.59%) |
Sep 14, 2004 | 10.66 | 10.86 | 10.35 | 10.43 | 4,200 | -0.37(-3.43%) |
Sep 13, 2004 | 10.76 | 10.88 | 10.42 | 10.80 | 6,700 | -0.09(-0.83%) |
Sep 10, 2004 | 10.53 | 10.90 | 10.53 | 10.89 | 6,800 | +0.17(+1.59%) |
Sep 09, 2004 | 10.91 | 10.91 | 10.60 | 10.72 | 5,300 | -0.41(-3.68%) |
Sep 08, 2004 | 11.14 | 11.15 | 10.84 | 11.13 | 8,154 | -0.04(-0.36%) |
Sep 07, 2004 | 10.91 | 11.48 | 10.57 | 11.17 | 16,152 | -0.12(-1.06%) |
Sep 03, 2004 | 11.26 | 11.40 | 11.25 | 11.29 | 9,500 | +0.14(+1.26%) |
Sep 02, 2004 | 11.04 | 11.18 | 11.00 | 11.15 | 2,000 | +0.10(+0.90%) |