Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.78 | 14.80 | 14.72 | 14.76 | 342,829 | +0.02(+0.11%) |
Nov 29, 2004 | 14.84 | 14.87 | 14.60 | 14.75 | 421,011 | -0.09(-0.59%) |
Nov 26, 2004 | 14.83 | 14.92 | 14.82 | 14.84 | 207,584 | +0.07(+0.50%) |
Nov 24, 2004 | 14.65 | 14.76 | 14.53 | 14.76 | 609,724 | +0.12(+0.79%) |
Nov 23, 2004 | 14.57 | 14.72 | 14.57 | 14.65 | 616,464 | +0.08(+0.52%) |
Nov 22, 2004 | 14.44 | 14.57 | 14.37 | 14.57 | 664,541 | +0.22(+1.50%) |
Nov 19, 2004 | 14.23 | 14.39 | 14.19 | 14.36 | 412,923 | +0.17(+1.21%) |
Nov 18, 2004 | 14.08 | 14.19 | 14.06 | 14.18 | 214,324 | +0.14(+0.97%) |
Nov 17, 2004 | 13.97 | 14.09 | 13.91 | 14.05 | 363,498 | +0.16(+1.17%) |
Nov 16, 2004 | 13.96 | 13.99 | 13.89 | 13.89 | 385,065 | +0.03(+0.24%) |
Nov 15, 2004 | 14.11 | 14.11 | 13.80 | 13.85 | 703,632 | -0.34(-2.38%) |
Nov 12, 2004 | 13.87 | 14.21 | 13.87 | 14.19 | 250,270 | +0.27(+1.93%) |
Nov 11, 2004 | 13.90 | 13.94 | 13.83 | 13.92 | 206,236 | +0.02(+0.13%) |
Nov 10, 2004 | 13.77 | 13.93 | 13.65 | 13.90 | 973,222 | +0.15(+1.07%) |
Nov 09, 2004 | 13.83 | 13.89 | 13.75 | 13.76 | 753,506 | -0.11(-0.80%) |
Nov 08, 2004 | 14.10 | 14.10 | 13.87 | 13.87 | 347,772 | -0.26(-1.87%) |
Nov 05, 2004 | 14.07 | 14.16 | 14.02 | 14.13 | 437,186 | +0.07(+0.52%) |
Nov 04, 2004 | 13.92 | 14.06 | 13.92 | 14.06 | 476,726 | +0.18(+1.33%) |
Nov 03, 2004 | 13.83 | 13.91 | 13.66 | 13.87 | 1,006,472 | +0.32(+2.38%) |
Nov 02, 2004 | 13.73 | 13.78 | 13.54 | 13.55 | 982,209 | -0.21(-1.52%) |
Nov 01, 2004 | 13.93 | 13.99 | 13.69 | 13.76 | 497,844 | -0.06(-0.47%) |
Oct 29, 2004 | 13.69 | 13.86 | 13.63 | 13.83 | 466,841 | +0.16(+1.17%) |
Oct 28, 2004 | 13.80 | 13.91 | 13.59 | 13.67 | 1,366,376 | -0.22(-1.59%) |
Oct 27, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 470,435 | -0.29(-2.03%) |
Oct 26, 2004 | 14.07 | 14.17 | 14.00 | 14.17 | 180,176 | +0.14(+0.98%) |
Oct 25, 2004 | 14.07 | 14.10 | 13.94 | 14.03 | 145,579 | +0.01(+0.06%) |
Oct 22, 2004 | 14.08 | 14.18 | 14.01 | 14.03 | 277,678 | -0.04(-0.25%) |
Oct 21, 2004 | 14.03 | 14.12 | 13.97 | 14.06 | 356,758 | +0.08(+0.54%) |
Oct 20, 2004 | 13.71 | 13.99 | 13.71 | 13.99 | 447,071 | +0.28(+2.05%) |
Oct 19, 2004 | 13.63 | 13.77 | 13.63 | 13.71 | 539,630 | -0.02(-0.16%) |
Oct 18, 2004 | 13.95 | 13.97 | 13.73 | 13.73 | 320,813 | -0.19(-1.38%) |
Oct 15, 2004 | 13.98 | 13.98 | 13.85 | 13.92 | 299,695 | +0.05(+0.34%) |
Oct 14, 2004 | 13.85 | 13.97 | 13.84 | 13.87 | 501,438 | +0.12(+0.84%) |
Oct 13, 2004 | 13.88 | 13.88 | 13.63 | 13.76 | 1,123,744 | -0.29(-2.08%) |
Oct 12, 2004 | 14.19 | 14.27 | 14.05 | 14.05 | 573,329 | -0.16(-1.14%) |
Oct 11, 2004 | 14.37 | 14.37 | 14.13 | 14.21 | 644,322 | -0.13(-0.90%) |
Oct 08, 2004 | 14.34 | 14.42 | 14.24 | 14.34 | 529,745 | +0.04(+0.28%) |
Oct 07, 2004 | 14.51 | 14.57 | 14.27 | 14.30 | 1,309,762 | -0.12(-0.80%) |
Oct 06, 2004 | 14.27 | 14.42 | 14.23 | 14.42 | 572,880 | +0.25(+1.78%) |
Oct 05, 2004 | 14.10 | 14.20 | 14.07 | 14.16 | 705,429 | +0.12(+0.84%) |
Oct 04, 2004 | 14.02 | 14.07 | 13.97 | 14.05 | 413,821 | -0.00(-0.03%) |
Oct 01, 2004 | 13.90 | 14.05 | 13.85 | 14.05 | 410,676 | +0.16(+1.14%) |
Sep 30, 2004 | 13.82 | 13.92 | 13.81 | 13.89 | 261,952 | +0.10(+0.74%) |
Sep 29, 2004 | 13.94 | 13.94 | 13.71 | 13.79 | 379,673 | -0.18(-1.27%) |
Sep 28, 2004 | 13.91 | 14.01 | 13.83 | 13.97 | 452,912 | +0.19(+1.41%) |
Sep 27, 2004 | 13.78 | 13.83 | 13.67 | 13.77 | 326,204 | +0.05(+0.34%) |
Sep 24, 2004 | 13.58 | 13.78 | 13.58 | 13.73 | 290,708 | +0.08(+0.62%) |
Sep 23, 2004 | 13.68 | 13.69 | 13.55 | 13.64 | 360,802 | -0.14(-1.00%) |
Sep 22, 2004 | 13.82 | 13.82 | 13.73 | 13.78 | 352,714 | -0.08(-0.58%) |
Sep 21, 2004 | 13.60 | 13.90 | 13.58 | 13.86 | 327,103 | +0.32(+2.35%) |
Sep 20, 2004 | 13.63 | 13.65 | 13.53 | 13.54 | 551,313 | -0.01(-0.05%) |
Sep 17, 2004 | 13.42 | 13.56 | 13.40 | 13.55 | 548,168 | +0.23(+1.70%) |
Sep 16, 2004 | 13.30 | 13.35 | 13.25 | 13.32 | 161,305 | +0.04(+0.30%) |
Sep 15, 2004 | 13.33 | 13.39 | 13.28 | 13.28 | 164,001 | -0.02(-0.18%) |
Sep 14, 2004 | 13.32 | 13.38 | 13.25 | 13.31 | 368,890 | +0.05(+0.37%) |
Sep 13, 2004 | 13.26 | 13.30 | 13.22 | 13.26 | 221,963 | +0.10(+0.74%) |
Sep 10, 2004 | 13.26 | 13.27 | 13.12 | 13.16 | 147,825 | -0.10(-0.74%) |
Sep 09, 2004 | 13.06 | 13.28 | 13.06 | 13.26 | 187,365 | +0.19(+1.46%) |
Sep 08, 2004 | 13.01 | 13.11 | 13.01 | 13.07 | 154,565 | +0.02(+0.15%) |
Sep 07, 2004 | 13.04 | 13.05 | 12.91 | 13.05 | 380,572 | -0.05(-0.36%) |
Sep 03, 2004 | 13.02 | 13.10 | 12.98 | 13.09 | 183,321 | +0.06(+0.44%) |
Sep 02, 2004 | 12.96 | 13.04 | 12.92 | 13.04 | 181,973 | +0.12(+0.91%) |