Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.57 | 14.66 | 14.49 | 14.66 | 383,108 | +0.08(+0.56%) |
Nov 29, 2004 | 14.84 | 14.85 | 14.45 | 14.57 | 281,697 | -0.05(-0.33%) |
Nov 26, 2004 | 14.57 | 14.66 | 14.57 | 14.62 | 58,544 | +0.06(+0.39%) |
Nov 24, 2004 | 14.55 | 14.70 | 14.35 | 14.57 | 213,232 | +0.00(+0.00%) |
Nov 23, 2004 | 14.34 | 14.66 | 14.34 | 14.57 | 433,079 | +0.28(+1.94%) |
Nov 22, 2004 | 14.13 | 14.55 | 14.12 | 14.29 | 89,163 | -0.04(-0.28%) |
Nov 19, 2004 | 14.25 | 14.53 | 14.14 | 14.33 | 236,870 | +0.08(+0.57%) |
Nov 18, 2004 | 14.29 | 14.35 | 13.99 | 14.25 | 374,290 | -0.04(-0.29%) |
Nov 17, 2004 | 14.29 | 14.79 | 14.21 | 14.29 | 313,663 | +0.08(+0.58%) |
Nov 16, 2004 | 14.45 | 14.53 | 14.21 | 14.21 | 114,026 | -0.20(-1.42%) |
Nov 15, 2004 | 14.68 | 14.68 | 14.34 | 14.41 | 146,237 | -0.27(-1.84%) |
Nov 12, 2004 | 14.25 | 14.68 | 14.17 | 14.68 | 143,053 | +0.20(+1.41%) |
Nov 11, 2004 | 13.72 | 14.48 | 13.72 | 14.48 | 596,708 | +0.70(+5.10%) |
Nov 10, 2004 | 13.68 | 13.96 | 13.64 | 13.77 | 145,502 | +0.18(+1.32%) |
Nov 09, 2004 | 13.65 | 13.82 | 13.59 | 13.59 | 183,838 | -0.13(-0.95%) |
Nov 08, 2004 | 13.92 | 13.93 | 13.65 | 13.72 | 149,422 | -0.16(-1.12%) |
Nov 05, 2004 | 13.75 | 13.92 | 13.72 | 13.88 | 763,522 | +0.26(+1.92%) |
Nov 04, 2004 | 13.82 | 13.92 | 13.51 | 13.62 | 302,763 | -0.16(-1.18%) |
Nov 03, 2004 | 14.00 | 14.17 | 13.59 | 13.78 | 398,050 | -0.02(-0.12%) |
Nov 02, 2004 | 13.72 | 13.90 | 13.72 | 13.80 | 170,488 | +0.08(+0.60%) |
Nov 01, 2004 | 13.43 | 13.87 | 13.19 | 13.72 | 407,603 | +0.33(+2.44%) |
Oct 29, 2004 | 13.03 | 13.39 | 13.01 | 13.39 | 668,602 | +0.38(+2.95%) |
Oct 28, 2004 | 13.05 | 13.06 | 12.88 | 13.01 | 211,028 | -0.01(-0.06%) |
Oct 27, 2004 | 13.00 | 13.05 | 12.86 | 13.01 | 369,635 | +0.05(+0.38%) |
Oct 26, 2004 | 13.01 | 13.02 | 12.76 | 12.97 | 354,571 | -0.04(-0.31%) |
Oct 25, 2004 | 13.02 | 13.02 | 12.84 | 13.01 | 164,241 | +0.07(+0.50%) |
Oct 22, 2004 | 12.83 | 13.06 | 12.74 | 12.94 | 363,144 | +0.06(+0.44%) |
Oct 21, 2004 | 12.70 | 12.99 | 12.66 | 12.88 | 152,851 | +0.14(+1.09%) |
Oct 20, 2004 | 12.81 | 12.82 | 12.59 | 12.75 | 477,293 | +0.02(+0.13%) |
Oct 19, 2004 | 13.06 | 13.55 | 12.66 | 12.73 | 836,151 | -0.25(-1.95%) |
Oct 18, 2004 | 13.06 | 13.28 | 12.98 | 12.98 | 477,415 | -0.07(-0.50%) |
Oct 15, 2004 | 12.97 | 13.22 | 12.97 | 13.05 | 349,917 | +0.07(+0.57%) |
Oct 14, 2004 | 13.06 | 13.14 | 12.88 | 12.97 | 474,721 | -0.22(-1.67%) |
Oct 13, 2004 | 13.10 | 13.22 | 13.06 | 13.19 | 254,017 | +0.16(+1.25%) |
Oct 12, 2004 | 13.12 | 13.35 | 12.86 | 13.03 | 758,010 | -0.03(-0.25%) |
Oct 11, 2004 | 13.06 | 13.27 | 12.96 | 13.06 | 490,520 | +0.04(+0.31%) |
Oct 08, 2004 | 12.94 | 13.23 | 12.90 | 13.02 | 658,804 | +0.03(+0.25%) |
Oct 07, 2004 | 13.04 | 13.19 | 12.70 | 12.99 | 1,099,721 | +0.01(+0.06%) |
Oct 06, 2004 | 12.47 | 13.07 | 12.47 | 12.98 | 990,349 | +0.47(+3.79%) |
Oct 05, 2004 | 12.17 | 12.63 | 11.97 | 12.51 | 723,349 | +0.28(+2.27%) |
Oct 04, 2004 | 12.21 | 12.25 | 12.03 | 12.23 | 390,946 | +0.31(+2.60%) |
Oct 01, 2004 | 12.08 | 12.12 | 11.63 | 11.92 | 920,415 | -0.08(-0.68%) |
Sep 30, 2004 | 12.29 | 12.34 | 12.00 | 12.00 | 1,660,422 | -0.29(-2.33%) |
Sep 29, 2004 | 12.53 | 12.57 | 12.21 | 12.29 | 928,131 | -0.16(-1.31%) |
Sep 28, 2004 | 12.08 | 12.45 | 11.94 | 12.45 | 273,736 | +0.30(+2.49%) |
Sep 27, 2004 | 12.25 | 12.26 | 11.96 | 12.15 | 421,811 | -0.13(-1.06%) |
Sep 24, 2004 | 12.29 | 12.41 | 12.12 | 12.28 | 264,428 | +0.06(+0.47%) |
Sep 23, 2004 | 12.26 | 12.41 | 12.15 | 12.22 | 221,683 | -0.11(-0.93%) |
Sep 22, 2004 | 12.45 | 12.53 | 12.08 | 12.34 | 430,996 | -0.24(-1.88%) |
Sep 21, 2004 | 12.52 | 12.68 | 12.43 | 12.57 | 295,169 | +0.12(+0.98%) |
Sep 20, 2004 | 12.41 | 12.64 | 12.37 | 12.45 | 227,439 | +0.04(+0.33%) |
Sep 17, 2004 | 12.57 | 12.57 | 12.33 | 12.41 | 331,178 | -0.23(-1.81%) |
Sep 16, 2004 | 12.43 | 12.66 | 12.43 | 12.64 | 650,353 | +0.21(+1.71%) |
Sep 15, 2004 | 12.25 | 12.55 | 12.17 | 12.43 | 1,280,008 | +0.32(+2.63%) |
Sep 14, 2004 | 11.79 | 12.17 | 11.66 | 12.11 | 612,997 | +0.39(+3.34%) |
Sep 13, 2004 | 11.68 | 11.84 | 11.65 | 11.72 | 483,049 | -0.02(-0.14%) |
Sep 10, 2004 | 11.55 | 11.73 | 11.35 | 11.73 | 1,315,281 | +0.48(+4.28%) |
Sep 09, 2004 | 11.18 | 11.39 | 11.18 | 11.25 | 200,250 | -0.01(-0.07%) |
Sep 08, 2004 | 11.24 | 11.32 | 11.19 | 11.26 | 218,009 | -0.07(-0.58%) |
Sep 07, 2004 | 11.43 | 11.47 | 11.14 | 11.32 | 402,949 | -0.11(-0.93%) |
Sep 03, 2004 | 11.47 | 11.59 | 11.23 | 11.43 | 379,801 | -0.25(-2.10%) |
Sep 02, 2004 | 11.84 | 11.84 | 11.55 | 11.68 | 335,342 | -0.12(-1.04%) |