Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.52 | 14.54 | 14.41 | 14.45 | 414,710 | -0.09(-0.60%) |
Nov 29, 2004 | 14.64 | 14.66 | 14.48 | 14.53 | 590,886 | +0.02(+0.13%) |
Nov 26, 2004 | 14.46 | 14.55 | 14.46 | 14.52 | 259,757 | +0.16(+1.12%) |
Nov 24, 2004 | 14.29 | 14.36 | 14.26 | 14.36 | 306,272 | +0.10(+0.69%) |
Nov 23, 2004 | 14.29 | 14.30 | 14.21 | 14.26 | 350,752 | -0.01(-0.08%) |
Nov 22, 2004 | 14.23 | 14.28 | 14.16 | 14.27 | 619,667 | +0.03(+0.19%) |
Nov 19, 2004 | 14.37 | 14.41 | 14.24 | 14.24 | 452,213 | -0.08(-0.58%) |
Nov 18, 2004 | 14.34 | 14.41 | 14.32 | 14.32 | 440,148 | -0.00(-0.02%) |
Nov 17, 2004 | 14.29 | 14.40 | 14.29 | 14.33 | 621,266 | +0.07(+0.47%) |
Nov 16, 2004 | 14.27 | 14.35 | 14.26 | 14.26 | 758,922 | -0.03(-0.24%) |
Nov 15, 2004 | 14.34 | 14.36 | 14.25 | 14.29 | 520,096 | -0.06(-0.42%) |
Nov 12, 2004 | 14.25 | 14.37 | 14.25 | 14.35 | 559,198 | +0.13(+0.90%) |
Nov 11, 2004 | 14.13 | 14.26 | 14.12 | 14.22 | 408,024 | +0.14(+0.99%) |
Nov 10, 2004 | 14.08 | 14.12 | 14.02 | 14.08 | 452,649 | +0.10(+0.72%) |
Nov 09, 2004 | 13.99 | 14.03 | 13.95 | 13.98 | 567,919 | -0.12(-0.86%) |
Nov 08, 2004 | 14.08 | 14.14 | 14.07 | 14.11 | 505,124 | +0.01(+0.08%) |
Nov 05, 2004 | 13.99 | 14.13 | 13.96 | 14.09 | 477,215 | +0.10(+0.72%) |
Nov 04, 2004 | 13.79 | 14.01 | 13.77 | 13.99 | 496,112 | +0.19(+1.36%) |
Nov 03, 2004 | 13.82 | 13.84 | 13.73 | 13.80 | 578,676 | +0.19(+1.40%) |
Nov 02, 2004 | 13.58 | 13.69 | 13.58 | 13.61 | 563,123 | +0.12(+0.88%) |
Nov 01, 2004 | 13.51 | 13.55 | 13.47 | 13.50 | 504,688 | +0.13(+0.96%) |
Oct 29, 2004 | 13.34 | 13.39 | 13.28 | 13.37 | 558,616 | -0.14(-1.05%) |
Oct 28, 2004 | 13.43 | 13.54 | 13.40 | 13.51 | 738,426 | +0.23(+1.71%) |
Oct 27, 2004 | 13.16 | 13.36 | 13.10 | 13.28 | 1,034,960 | -0.03(-0.22%) |
Oct 26, 2004 | 13.30 | 13.33 | 13.16 | 13.31 | 1,009,812 | +0.25(+1.90%) |
Oct 25, 2004 | 13.08 | 13.10 | 13.01 | 13.06 | 678,538 | -0.06(-0.44%) |
Oct 22, 2004 | 13.14 | 13.19 | 13.08 | 13.12 | 463,260 | -0.09(-0.68%) |
Oct 21, 2004 | 13.14 | 13.23 | 13.12 | 13.21 | 443,637 | +0.09(+0.72%) |
Oct 20, 2004 | 13.17 | 13.17 | 13.06 | 13.12 | 456,574 | -0.05(-0.35%) |
Oct 19, 2004 | 13.21 | 13.25 | 13.13 | 13.16 | 524,748 | +0.02(+0.14%) |
Oct 18, 2004 | 13.14 | 13.20 | 13.10 | 13.14 | 523,439 | +0.07(+0.56%) |
Oct 15, 2004 | 13.09 | 13.15 | 13.05 | 13.07 | 925,359 | +0.04(+0.30%) |
Oct 14, 2004 | 13.05 | 13.11 | 13.01 | 13.03 | 518,061 | +0.00(+0.00%) |
Oct 13, 2004 | 13.04 | 13.06 | 12.96 | 13.03 | 516,026 | -0.02(-0.18%) |
Oct 12, 2004 | 12.93 | 13.08 | 12.92 | 13.05 | 1,199,216 | -0.18(-1.33%) |
Oct 11, 2004 | 13.19 | 13.30 | 13.17 | 13.23 | 565,739 | -0.09(-0.67%) |
Oct 08, 2004 | 13.36 | 13.45 | 13.31 | 13.32 | 826,659 | +0.04(+0.29%) |
Oct 07, 2004 | 13.35 | 13.39 | 13.28 | 13.28 | 450,323 | -0.09(-0.65%) |
Oct 06, 2004 | 13.28 | 13.38 | 13.25 | 13.37 | 1,004,434 | +0.03(+0.24%) |
Oct 05, 2004 | 13.34 | 13.39 | 13.32 | 13.34 | 483,029 | +0.02(+0.12%) |
Oct 04, 2004 | 13.34 | 13.38 | 13.30 | 13.32 | 832,038 | -0.04(-0.27%) |
Oct 01, 2004 | 13.20 | 13.36 | 13.19 | 13.36 | 1,256,488 | +0.10(+0.78%) |
Sep 30, 2004 | 13.23 | 13.28 | 13.18 | 13.25 | 650,920 | -0.07(-0.52%) |
Sep 29, 2004 | 13.29 | 13.34 | 13.22 | 13.32 | 381,568 | -0.05(-0.34%) |
Sep 28, 2004 | 13.28 | 13.37 | 13.23 | 13.37 | 432,154 | +0.18(+1.37%) |
Sep 27, 2004 | 13.14 | 13.25 | 13.13 | 13.19 | 846,138 | -0.08(-0.59%) |
Sep 24, 2004 | 13.30 | 13.32 | 13.25 | 13.27 | 588,415 | -0.11(-0.86%) |
Sep 23, 2004 | 13.40 | 13.44 | 13.35 | 13.38 | 522,276 | -0.04(-0.32%) |
Sep 22, 2004 | 13.48 | 13.49 | 13.37 | 13.42 | 801,222 | -0.24(-1.78%) |
Sep 21, 2004 | 13.43 | 13.68 | 13.43 | 13.67 | 1,274,803 | +0.33(+2.48%) |
Sep 20, 2004 | 13.14 | 13.41 | 13.07 | 13.34 | 3,423,944 | -0.64(-4.56%) |
Sep 17, 2004 | 14.00 | 14.03 | 13.94 | 13.97 | 286,794 | +0.08(+0.61%) |
Sep 16, 2004 | 13.84 | 13.91 | 13.82 | 13.89 | 358,602 | -0.03(-0.20%) |
Sep 15, 2004 | 14.00 | 14.00 | 13.84 | 13.92 | 631,296 | -0.23(-1.60%) |
Sep 14, 2004 | 14.11 | 14.18 | 14.09 | 14.14 | 479,831 | +0.02(+0.15%) |
Sep 13, 2004 | 14.15 | 14.21 | 14.11 | 14.12 | 558,326 | +0.00(+0.02%) |
Sep 10, 2004 | 14.05 | 14.14 | 14.03 | 14.12 | 447,998 | +0.19(+1.35%) |
Sep 09, 2004 | 13.93 | 13.97 | 13.88 | 13.93 | 224,871 | +0.02(+0.13%) |
Sep 08, 2004 | 13.91 | 13.98 | 13.89 | 13.91 | 496,693 | -0.16(-1.16%) |
Sep 07, 2004 | 13.98 | 14.08 | 13.98 | 14.08 | 497,711 | +0.20(+1.42%) |
Sep 03, 2004 | 13.88 | 13.93 | 13.82 | 13.88 | 226,615 | -0.05(-0.38%) |
Sep 02, 2004 | 13.85 | 13.94 | 13.82 | 13.93 | 483,320 | +0.01(+0.10%) |