Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.21 | 14.32 | 14.14 | 14.21 | 274,600 | -0.01(-0.04%) |
Nov 29, 2004 | 14.46 | 14.46 | 14.11 | 14.21 | 220,189 | -0.38(-2.63%) |
Nov 26, 2004 | 14.53 | 14.61 | 14.49 | 14.59 | 89,889 | +0.09(+0.61%) |
Nov 24, 2004 | 14.41 | 14.55 | 14.41 | 14.51 | 288,600 | +0.18(+1.27%) |
Nov 23, 2004 | 14.21 | 14.41 | 14.21 | 14.32 | 335,215 | +0.12(+0.84%) |
Nov 22, 2004 | 14.17 | 14.27 | 14.17 | 14.21 | 230,848 | -0.01(-0.04%) |
Nov 19, 2004 | 14.30 | 14.49 | 14.18 | 14.21 | 1,374,115 | -0.85(-5.63%) |
Nov 18, 2004 | 15.09 | 15.09 | 14.97 | 15.06 | 52,979 | +0.04(+0.29%) |
Nov 17, 2004 | 15.15 | 15.15 | 14.82 | 15.02 | 119,481 | -0.02(-0.13%) |
Nov 16, 2004 | 15.05 | 15.12 | 14.95 | 15.03 | 81,934 | -0.02(-0.13%) |
Nov 15, 2004 | 14.77 | 15.08 | 14.77 | 15.05 | 97,526 | +0.09(+0.59%) |
Nov 12, 2004 | 15.02 | 15.08 | 14.92 | 14.97 | 67,297 | -0.05(-0.33%) |
Nov 11, 2004 | 14.98 | 15.17 | 14.83 | 15.02 | 82,889 | +0.10(+0.67%) |
Nov 10, 2004 | 14.60 | 15.05 | 14.60 | 14.92 | 45,342 | +0.27(+1.85%) |
Nov 09, 2004 | 14.68 | 14.70 | 14.56 | 14.65 | 40,092 | -0.08(-0.51%) |
Nov 08, 2004 | 14.39 | 14.83 | 14.32 | 14.72 | 110,890 | +0.36(+2.54%) |
Nov 05, 2004 | 14.46 | 14.50 | 14.32 | 14.36 | 63,320 | -0.10(-0.70%) |
Nov 04, 2004 | 14.05 | 14.46 | 13.89 | 14.46 | 105,958 | +0.42(+3.00%) |
Nov 03, 2004 | 13.67 | 14.04 | 13.67 | 14.04 | 138,732 | +0.52(+3.86%) |
Nov 02, 2004 | 13.48 | 13.55 | 13.39 | 13.51 | 181,528 | +0.04(+0.28%) |
Nov 01, 2004 | 13.45 | 13.55 | 13.41 | 13.48 | 65,229 | +0.01(+0.09%) |
Oct 29, 2004 | 13.51 | 13.55 | 13.29 | 13.46 | 49,638 | -0.03(-0.19%) |
Oct 28, 2004 | 13.64 | 13.67 | 13.47 | 13.49 | 63,638 | -0.19(-1.38%) |
Oct 27, 2004 | 13.39 | 13.68 | 13.37 | 13.68 | 80,184 | +0.35(+2.64%) |
Oct 26, 2004 | 13.26 | 13.39 | 13.09 | 13.33 | 102,935 | +0.13(+0.95%) |
Oct 25, 2004 | 13.07 | 13.26 | 12.99 | 13.20 | 57,911 | +0.06(+0.48%) |
Oct 22, 2004 | 13.33 | 13.39 | 13.02 | 13.14 | 161,641 | -0.27(-2.02%) |
Oct 21, 2004 | 13.02 | 13.44 | 13.02 | 13.41 | 131,095 | +0.39(+2.99%) |
Oct 20, 2004 | 13.71 | 13.71 | 12.99 | 13.02 | 479,357 | -0.68(-4.96%) |
Oct 19, 2004 | 13.86 | 13.87 | 13.51 | 13.70 | 60,933 | -0.13(-0.95%) |
Oct 18, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 154,164 | -0.21(-1.52%) |
Oct 15, 2004 | 13.96 | 14.08 | 13.83 | 14.04 | 153,209 | +0.09(+0.63%) |
Oct 14, 2004 | 14.05 | 14.05 | 13.80 | 13.95 | 123,936 | -0.04(-0.31%) |
Oct 13, 2004 | 14.33 | 14.37 | 13.92 | 14.00 | 233,076 | -0.30(-2.11%) |
Oct 12, 2004 | 14.02 | 14.33 | 13.77 | 14.30 | 145,573 | +0.35(+2.52%) |
Oct 11, 2004 | 13.95 | 14.15 | 13.92 | 13.95 | 33,410 | -0.01(-0.05%) |
Oct 08, 2004 | 14.12 | 14.33 | 13.88 | 13.95 | 112,322 | -0.19(-1.33%) |
Oct 07, 2004 | 14.73 | 14.73 | 14.07 | 14.14 | 103,412 | -0.59(-4.01%) |
Oct 06, 2004 | 14.76 | 14.76 | 14.66 | 14.73 | 82,889 | -0.03(-0.21%) |
Oct 05, 2004 | 14.56 | 14.91 | 14.56 | 14.76 | 156,073 | +0.21(+1.42%) |
Oct 04, 2004 | 14.36 | 14.71 | 14.36 | 14.56 | 254,554 | +0.26(+1.85%) |
Oct 01, 2004 | 13.99 | 14.45 | 13.89 | 14.29 | 211,598 | +0.34(+2.43%) |
Sep 30, 2004 | 13.73 | 14.05 | 13.67 | 13.95 | 414,127 | +0.31(+2.26%) |
Sep 29, 2004 | 13.29 | 13.68 | 13.29 | 13.65 | 248,667 | +0.40(+2.99%) |
Sep 28, 2004 | 13.67 | 13.67 | 13.12 | 13.25 | 209,848 | -0.40(-2.90%) |
Sep 27, 2004 | 13.89 | 13.89 | 13.64 | 13.65 | 144,936 | -0.29(-2.08%) |
Sep 24, 2004 | 14.05 | 14.05 | 13.90 | 13.94 | 64,274 | -0.08(-0.58%) |
Sep 23, 2004 | 14.02 | 14.06 | 13.89 | 14.02 | 54,888 | +0.03(+0.23%) |
Sep 22, 2004 | 14.03 | 14.05 | 13.87 | 13.99 | 103,889 | -0.04(-0.31%) |
Sep 21, 2004 | 14.04 | 14.09 | 14.02 | 14.03 | 77,161 | +0.01(+0.04%) |
Sep 20, 2004 | 14.08 | 14.09 | 13.95 | 14.02 | 83,366 | +0.00(+0.00%) |
Sep 17, 2004 | 13.83 | 14.04 | 13.71 | 14.02 | 205,552 | +0.13(+0.95%) |
Sep 16, 2004 | 13.64 | 14.08 | 13.63 | 13.89 | 194,256 | +0.26(+1.94%) |
Sep 15, 2004 | 13.66 | 13.66 | 13.55 | 13.63 | 92,912 | +0.00(+0.00%) |
Sep 14, 2004 | 13.66 | 13.66 | 13.58 | 13.63 | 134,277 | -0.02(-0.14%) |
Sep 13, 2004 | 13.60 | 13.65 | 13.42 | 13.65 | 180,256 | +0.07(+0.51%) |
Sep 10, 2004 | 13.67 | 13.71 | 13.51 | 13.58 | 89,253 | -0.09(-0.69%) |
Sep 09, 2004 | 13.70 | 13.70 | 13.58 | 13.67 | 146,527 | +0.05(+0.37%) |
Sep 08, 2004 | 13.73 | 13.73 | 13.61 | 13.62 | 131,890 | -0.01(-0.09%) |
Sep 07, 2004 | 13.51 | 13.69 | 13.49 | 13.63 | 134,913 | +0.03(+0.23%) |
Sep 03, 2004 | 13.73 | 13.74 | 13.55 | 13.60 | 66,979 | -0.18(-1.32%) |
Sep 02, 2004 | 13.63 | 14.06 | 13.58 | 13.78 | 164,028 | +0.21(+1.53%) |