Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.21 | 15.31 | 14.88 | 14.93 | 463,800 | -0.33(-2.18%) |
Nov 29, 2004 | 15.21 | 15.35 | 14.96 | 15.27 | 375,887 | +0.05(+0.35%) |
Nov 26, 2004 | 15.18 | 15.27 | 15.15 | 15.21 | 109,740 | +0.11(+0.75%) |
Nov 24, 2004 | 15.25 | 15.45 | 14.94 | 15.10 | 362,791 | -0.10(-0.66%) |
Nov 23, 2004 | 14.98 | 15.27 | 14.78 | 15.20 | 518,595 | +0.37(+2.51%) |
Nov 22, 2004 | 14.61 | 14.95 | 14.55 | 14.83 | 1,165,900 | +0.21(+1.45%) |
Nov 19, 2004 | 14.77 | 14.78 | 14.35 | 14.61 | 417,736 | -0.16(-1.08%) |
Nov 18, 2004 | 14.93 | 14.95 | 14.61 | 14.77 | 457,478 | -0.05(-0.36%) |
Nov 17, 2004 | 14.65 | 14.95 | 14.59 | 14.83 | 831,409 | +0.45(+3.09%) |
Nov 16, 2004 | 14.40 | 14.69 | 14.21 | 14.38 | 721,066 | +0.09(+0.60%) |
Nov 15, 2004 | 14.24 | 14.30 | 13.94 | 14.30 | 679,067 | +0.12(+0.84%) |
Nov 12, 2004 | 13.95 | 14.21 | 13.95 | 14.18 | 767,883 | +0.31(+2.25%) |
Nov 11, 2004 | 13.62 | 13.86 | 13.49 | 13.86 | 587,992 | +0.29(+2.10%) |
Nov 10, 2004 | 13.35 | 13.72 | 13.27 | 13.58 | 528,230 | +0.23(+1.69%) |
Nov 09, 2004 | 13.26 | 13.43 | 13.19 | 13.35 | 404,489 | +0.09(+0.65%) |
Nov 08, 2004 | 13.28 | 13.36 | 13.06 | 13.27 | 474,187 | +0.07(+0.55%) |
Nov 05, 2004 | 13.60 | 13.89 | 13.09 | 13.19 | 834,269 | -0.33(-2.46%) |
Nov 04, 2004 | 12.95 | 13.53 | 12.95 | 13.53 | 823,732 | +0.61(+4.73%) |
Nov 03, 2004 | 12.92 | 13.01 | 12.75 | 12.91 | 503,241 | +0.16(+1.25%) |
Nov 02, 2004 | 12.89 | 12.91 | 12.75 | 12.75 | 437,156 | -0.12(-0.93%) |
Nov 01, 2004 | 12.95 | 12.95 | 12.83 | 12.87 | 924,892 | +0.03(+0.21%) |
Oct 29, 2004 | 12.91 | 12.93 | 12.68 | 12.85 | 959,214 | -0.04(-0.31%) |
Oct 28, 2004 | 12.95 | 13.02 | 12.80 | 12.89 | 646,701 | +0.03(+0.26%) |
Oct 27, 2004 | 12.89 | 12.99 | 12.79 | 12.85 | 830,656 | -0.03(-0.26%) |
Oct 26, 2004 | 11.96 | 12.98 | 11.96 | 12.89 | 2,792,590 | +0.93(+7.78%) |
Oct 25, 2004 | 11.96 | 12.02 | 11.63 | 11.96 | 915,107 | +0.03(+0.28%) |
Oct 22, 2004 | 11.96 | 12.06 | 11.74 | 11.92 | 886,957 | +0.01(+0.11%) |
Oct 21, 2004 | 11.67 | 11.96 | 11.55 | 11.91 | 1,025,450 | +0.36(+3.11%) |
Oct 20, 2004 | 11.23 | 11.55 | 11.23 | 11.55 | 707,367 | +0.33(+2.90%) |
Oct 19, 2004 | 11.35 | 11.46 | 11.23 | 11.23 | 880,032 | -0.13(-1.11%) |
Oct 18, 2004 | 11.29 | 11.38 | 11.23 | 11.35 | 838,936 | +0.11(+1.01%) |
Oct 15, 2004 | 11.28 | 11.38 | 11.09 | 11.24 | 1,552,174 | -0.04(-0.35%) |
Oct 14, 2004 | 11.29 | 11.35 | 11.26 | 11.28 | 954,397 | +0.03(+0.24%) |
Oct 13, 2004 | 11.43 | 11.45 | 11.16 | 11.25 | 1,558,045 | -0.16(-1.40%) |
Oct 12, 2004 | 11.31 | 11.41 | 11.25 | 11.41 | 1,090,180 | +0.09(+0.82%) |
Oct 11, 2004 | 11.62 | 11.72 | 11.17 | 11.32 | 1,508,820 | -0.24(-2.07%) |
Oct 08, 2004 | 11.56 | 11.77 | 11.53 | 11.56 | 1,243,877 | +0.04(+0.35%) |
Oct 07, 2004 | 11.49 | 11.63 | 11.40 | 11.52 | 1,764,882 | +0.11(+0.93%) |
Oct 06, 2004 | 11.16 | 11.51 | 11.16 | 11.41 | 2,847,686 | +0.19(+1.72%) |
Oct 05, 2004 | 11.05 | 11.45 | 10.80 | 11.22 | 4,806,910 | +0.29(+2.61%) |
Oct 04, 2004 | 13.15 | 13.22 | 10.88 | 10.93 | 13,350,571 | -5.22(-32.32%) |
Oct 01, 2004 | 16.11 | 16.18 | 15.54 | 16.16 | 1,168,910 | +0.54(+3.45%) |
Sep 30, 2004 | 16.26 | 16.27 | 15.54 | 15.62 | 757,496 | -0.70(-4.31%) |
Sep 29, 2004 | 16.21 | 16.47 | 16.19 | 16.32 | 423,306 | +0.15(+0.90%) |
Sep 28, 2004 | 16.01 | 16.21 | 16.01 | 16.18 | 673,196 | +0.26(+1.63%) |
Sep 27, 2004 | 16.20 | 16.20 | 15.90 | 15.92 | 608,014 | -0.28(-1.72%) |
Sep 24, 2004 | 16.29 | 16.46 | 16.17 | 16.20 | 411,564 | +0.03(+0.21%) |
Sep 23, 2004 | 16.54 | 16.58 | 16.16 | 16.16 | 767,883 | -0.28(-1.70%) |
Sep 22, 2004 | 16.83 | 16.83 | 15.78 | 16.44 | 2,109,458 | -0.39(-2.33%) |
Sep 21, 2004 | 16.81 | 16.96 | 16.81 | 16.83 | 531,240 | +0.06(+0.36%) |
Sep 20, 2004 | 17.36 | 17.36 | 16.67 | 16.77 | 889,516 | -0.59(-3.40%) |
Sep 17, 2004 | 18.00 | 18.00 | 17.36 | 17.36 | 485,628 | -0.31(-1.73%) |
Sep 16, 2004 | 17.69 | 17.76 | 17.44 | 17.67 | 382,511 | -0.02(-0.11%) |
Sep 15, 2004 | 18.10 | 18.10 | 17.64 | 17.69 | 314,168 | -0.35(-1.92%) |
Sep 14, 2004 | 17.80 | 18.22 | 17.75 | 18.04 | 597,326 | +0.31(+1.76%) |
Sep 13, 2004 | 17.84 | 17.86 | 17.70 | 17.72 | 420,446 | -0.08(-0.45%) |
Sep 10, 2004 | 17.82 | 17.82 | 17.59 | 17.80 | 357,673 | -0.01(-0.07%) |
Sep 09, 2004 | 17.74 | 17.86 | 17.67 | 17.82 | 441,672 | +0.11(+0.64%) |
Sep 08, 2004 | 17.53 | 17.74 | 17.34 | 17.70 | 1,004,224 | +0.17(+0.99%) |
Sep 07, 2004 | 17.39 | 17.53 | 17.33 | 17.53 | 256,061 | +0.17(+0.99%) |
Sep 03, 2004 | 17.47 | 17.50 | 17.34 | 17.36 | 268,706 | -0.11(-0.65%) |
Sep 02, 2004 | 17.37 | 17.47 | 17.28 | 17.47 | 322,899 | +0.11(+0.65%) |