Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.64 | 14.73 | 14.12 | 14.28 | 11,476,717 | -0.36(-2.46%) |
Nov 29, 2004 | 15.04 | 15.05 | 14.63 | 14.63 | 5,575,118 | -0.42(-2.78%) |
Nov 26, 2004 | 14.97 | 15.06 | 14.94 | 15.05 | 1,503,524 | +0.14(+0.96%) |
Nov 24, 2004 | 14.96 | 15.02 | 14.88 | 14.91 | 3,310,723 | +0.01(+0.09%) |
Nov 23, 2004 | 14.76 | 15.12 | 14.76 | 14.90 | 4,660,880 | +0.06(+0.40%) |
Nov 22, 2004 | 14.84 | 14.89 | 14.66 | 14.84 | 5,713,026 | +0.01(+0.04%) |
Nov 19, 2004 | 14.68 | 14.94 | 14.56 | 14.83 | 11,877,585 | +0.10(+0.71%) |
Nov 18, 2004 | 15.03 | 15.03 | 14.73 | 14.73 | 9,205,435 | -0.30(-2.00%) |
Nov 17, 2004 | 15.24 | 15.40 | 14.97 | 15.03 | 7,058,132 | -0.07(-0.48%) |
Nov 16, 2004 | 15.37 | 15.41 | 15.04 | 15.10 | 4,560,931 | -0.32(-2.08%) |
Nov 15, 2004 | 15.25 | 15.52 | 15.20 | 15.42 | 7,590,175 | +0.24(+1.55%) |
Nov 12, 2004 | 15.03 | 15.18 | 15.03 | 15.18 | 7,726,859 | +0.15(+1.00%) |
Nov 11, 2004 | 14.99 | 15.08 | 14.83 | 15.03 | 5,049,963 | +0.09(+0.57%) |
Nov 10, 2004 | 14.83 | 15.14 | 14.83 | 14.95 | 12,260,086 | +0.22(+1.46%) |
Nov 09, 2004 | 14.70 | 14.80 | 14.64 | 14.73 | 9,213,241 | +0.03(+0.22%) |
Nov 08, 2004 | 14.50 | 14.79 | 14.44 | 14.70 | 7,446,450 | +0.08(+0.58%) |
Nov 05, 2004 | 14.46 | 14.97 | 14.45 | 14.62 | 38,173,884 | +0.15(+1.04%) |
Nov 04, 2004 | 13.73 | 14.50 | 13.56 | 14.46 | 30,045,852 | +1.24(+9.39%) |
Nov 03, 2004 | 13.39 | 13.45 | 13.11 | 13.22 | 7,100,377 | -0.09(-0.64%) |
Nov 02, 2004 | 13.15 | 13.40 | 13.11 | 13.31 | 6,430,579 | +0.13(+0.99%) |
Nov 01, 2004 | 13.03 | 13.20 | 13.03 | 13.18 | 6,071,191 | +0.12(+0.95%) |
Oct 29, 2004 | 13.22 | 13.25 | 13.03 | 13.05 | 7,466,042 | -0.17(-1.28%) |
Oct 28, 2004 | 13.09 | 13.28 | 13.08 | 13.22 | 5,526,597 | +0.12(+0.95%) |
Oct 27, 2004 | 12.90 | 13.14 | 12.88 | 13.10 | 11,372,941 | +0.18(+1.37%) |
Oct 26, 2004 | 12.89 | 13.03 | 12.81 | 12.92 | 8,952,118 | +0.03(+0.25%) |
Oct 25, 2004 | 13.05 | 13.05 | 12.87 | 12.89 | 7,500,174 | -0.11(-0.85%) |
Oct 22, 2004 | 13.10 | 13.22 | 12.94 | 13.00 | 6,867,570 | -0.06(-0.45%) |
Oct 21, 2004 | 12.94 | 13.13 | 12.92 | 13.06 | 5,807,925 | +0.07(+0.55%) |
Oct 20, 2004 | 12.74 | 13.07 | 12.69 | 12.99 | 6,765,784 | +0.16(+1.27%) |
Oct 19, 2004 | 12.97 | 13.07 | 12.82 | 12.82 | 9,783,702 | -0.16(-1.21%) |
Oct 18, 2004 | 12.45 | 13.03 | 12.40 | 12.98 | 9,287,323 | +0.44(+3.49%) |
Oct 15, 2004 | 12.58 | 12.75 | 12.45 | 12.54 | 8,260,585 | -0.03(-0.26%) |
Oct 14, 2004 | 12.58 | 12.66 | 12.50 | 12.58 | 14,851,420 | +0.01(+0.05%) |
Oct 13, 2004 | 12.59 | 12.70 | 12.47 | 12.57 | 6,027,721 | -0.05(-0.36%) |
Oct 12, 2004 | 12.43 | 12.71 | 12.32 | 12.62 | 8,038,339 | +0.12(+0.94%) |
Oct 11, 2004 | 12.29 | 12.57 | 12.29 | 12.50 | 3,263,580 | -0.01(-0.10%) |
Oct 08, 2004 | 12.64 | 12.73 | 12.45 | 12.51 | 9,342,578 | -0.17(-1.34%) |
Oct 07, 2004 | 12.81 | 12.98 | 12.67 | 12.68 | 11,901,004 | +0.28(+2.27%) |
Oct 06, 2004 | 12.18 | 12.49 | 12.11 | 12.40 | 8,135,992 | +0.02(+0.16%) |
Oct 05, 2004 | 12.53 | 12.54 | 12.30 | 12.38 | 6,571,396 | -0.16(-1.25%) |
Oct 04, 2004 | 12.48 | 12.67 | 12.45 | 12.54 | 7,761,910 | +0.10(+0.79%) |
Oct 01, 2004 | 12.39 | 12.62 | 12.38 | 12.44 | 6,090,323 | +0.25(+2.09%) |
Sep 30, 2004 | 12.33 | 12.34 | 12.16 | 12.18 | 10,986,766 | -0.22(-1.79%) |
Sep 29, 2004 | 12.35 | 12.54 | 12.35 | 12.41 | 7,308,847 | +0.01(+0.11%) |
Sep 28, 2004 | 12.51 | 12.56 | 12.34 | 12.39 | 11,789,575 | -0.12(-0.94%) |
Sep 27, 2004 | 12.60 | 12.69 | 12.47 | 12.51 | 4,134,348 | -0.13(-1.03%) |
Sep 24, 2004 | 12.61 | 12.76 | 12.61 | 12.64 | 11,181,614 | -0.29(-2.22%) |
Sep 23, 2004 | 13.05 | 13.16 | 12.88 | 12.93 | 6,083,895 | -0.10(-0.80%) |
Sep 22, 2004 | 13.09 | 13.19 | 12.98 | 13.03 | 7,112,316 | -0.05(-0.40%) |
Sep 21, 2004 | 13.05 | 13.18 | 12.99 | 13.09 | 5,412,566 | +0.18(+1.42%) |
Sep 20, 2004 | 13.07 | 13.11 | 12.86 | 12.90 | 5,624,710 | -0.17(-1.30%) |
Sep 17, 2004 | 13.33 | 13.33 | 13.02 | 13.07 | 6,664,305 | -0.21(-1.57%) |
Sep 16, 2004 | 13.26 | 13.45 | 13.25 | 13.28 | 8,618,902 | +0.10(+0.79%) |
Sep 15, 2004 | 13.24 | 13.35 | 13.13 | 13.18 | 9,845,692 | +0.10(+0.75%) |
Sep 14, 2004 | 12.87 | 13.17 | 12.85 | 13.08 | 5,967,415 | +0.10(+0.75%) |
Sep 13, 2004 | 13.21 | 13.30 | 12.97 | 12.98 | 5,532,567 | -0.10(-0.75%) |
Sep 10, 2004 | 12.71 | 13.16 | 12.64 | 13.08 | 6,346,855 | +0.47(+3.73%) |
Sep 09, 2004 | 13.00 | 13.01 | 12.54 | 12.61 | 8,875,893 | -0.42(-3.26%) |
Sep 08, 2004 | 13.25 | 13.39 | 13.00 | 13.03 | 7,970,686 | -0.14(-1.09%) |
Sep 07, 2004 | 13.30 | 13.30 | 13.12 | 13.18 | 6,289,150 | +0.06(+0.45%) |
Sep 03, 2004 | 13.14 | 13.25 | 13.09 | 13.12 | 5,016,443 | +0.00(+0.00%) |
Sep 02, 2004 | 13.36 | 13.36 | 13.04 | 13.12 | 24,033,896 | +0.71(+5.68%) |