Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.69 | 14.71 | 14.63 | 14.67 | 344,939 | +0.02(+0.11%) |
Nov 29, 2004 | 14.75 | 14.78 | 14.51 | 14.66 | 423,602 | -0.09(-0.59%) |
Nov 26, 2004 | 14.74 | 14.83 | 14.73 | 14.75 | 208,862 | +0.07(+0.50%) |
Nov 24, 2004 | 14.56 | 14.67 | 14.44 | 14.67 | 613,477 | +0.12(+0.79%) |
Nov 23, 2004 | 14.48 | 14.63 | 14.48 | 14.56 | 620,258 | +0.08(+0.52%) |
Nov 22, 2004 | 14.35 | 14.48 | 14.29 | 14.48 | 668,631 | +0.21(+1.50%) |
Nov 19, 2004 | 14.15 | 14.30 | 14.10 | 14.27 | 415,464 | +0.17(+1.21%) |
Nov 18, 2004 | 14.00 | 14.11 | 13.98 | 14.10 | 215,643 | +0.13(+0.97%) |
Nov 17, 2004 | 13.88 | 14.00 | 13.83 | 13.96 | 365,735 | +0.16(+1.17%) |
Nov 16, 2004 | 13.87 | 13.90 | 13.80 | 13.80 | 387,435 | +0.03(+0.24%) |
Nov 15, 2004 | 14.02 | 14.02 | 13.71 | 13.77 | 707,963 | -0.34(-2.38%) |
Nov 12, 2004 | 13.78 | 14.12 | 13.78 | 14.10 | 251,810 | +0.27(+1.93%) |
Nov 11, 2004 | 13.81 | 13.85 | 13.75 | 13.84 | 207,506 | +0.02(+0.13%) |
Nov 10, 2004 | 13.69 | 13.85 | 13.57 | 13.82 | 979,213 | +0.15(+1.07%) |
Nov 09, 2004 | 13.75 | 13.80 | 13.67 | 13.67 | 758,144 | -0.11(-0.80%) |
Nov 08, 2004 | 14.02 | 14.02 | 13.78 | 13.78 | 349,912 | -0.26(-1.87%) |
Nov 05, 2004 | 13.98 | 14.07 | 13.94 | 14.05 | 439,877 | +0.07(+0.52%) |
Nov 04, 2004 | 13.84 | 13.97 | 13.84 | 13.97 | 479,660 | +0.18(+1.33%) |
Nov 03, 2004 | 13.75 | 13.82 | 13.57 | 13.79 | 1,012,667 | +0.32(+2.38%) |
Nov 02, 2004 | 13.65 | 13.69 | 13.46 | 13.47 | 988,255 | -0.21(-1.52%) |
Nov 01, 2004 | 13.85 | 13.90 | 13.61 | 13.68 | 500,908 | -0.06(-0.47%) |
Oct 29, 2004 | 13.60 | 13.77 | 13.55 | 13.74 | 469,715 | +0.16(+1.17%) |
Oct 28, 2004 | 13.72 | 13.82 | 13.51 | 13.58 | 1,374,786 | -0.22(-1.59%) |
Oct 27, 2004 | 14.10 | 14.13 | 13.72 | 13.80 | 473,331 | -0.29(-2.03%) |
Oct 26, 2004 | 13.98 | 14.09 | 13.92 | 14.09 | 181,285 | +0.14(+0.98%) |
Oct 25, 2004 | 13.98 | 14.01 | 13.85 | 13.95 | 146,475 | +0.01(+0.06%) |
Oct 22, 2004 | 13.99 | 14.09 | 13.93 | 13.94 | 279,387 | -0.04(-0.25%) |
Oct 21, 2004 | 13.95 | 14.03 | 13.88 | 13.98 | 358,954 | +0.08(+0.54%) |
Oct 20, 2004 | 13.63 | 13.90 | 13.63 | 13.90 | 449,823 | +0.28(+2.05%) |
Oct 19, 2004 | 13.54 | 13.69 | 13.54 | 13.62 | 542,952 | -0.02(-0.16%) |
Oct 18, 2004 | 13.87 | 13.88 | 13.64 | 13.64 | 322,787 | -0.19(-1.37%) |
Oct 15, 2004 | 13.89 | 13.89 | 13.77 | 13.83 | 301,539 | +0.05(+0.34%) |
Oct 14, 2004 | 13.77 | 13.89 | 13.75 | 13.79 | 504,525 | +0.12(+0.84%) |
Oct 13, 2004 | 13.79 | 13.79 | 13.55 | 13.67 | 1,130,661 | -0.29(-2.08%) |
Oct 12, 2004 | 14.10 | 14.18 | 13.96 | 13.96 | 576,858 | -0.16(-1.14%) |
Oct 11, 2004 | 14.28 | 14.28 | 14.05 | 14.12 | 648,288 | -0.13(-0.90%) |
Oct 08, 2004 | 14.26 | 14.33 | 14.15 | 14.25 | 533,006 | +0.04(+0.28%) |
Oct 07, 2004 | 14.42 | 14.48 | 14.18 | 14.21 | 1,317,824 | -0.12(-0.80%) |
Oct 06, 2004 | 14.18 | 14.33 | 14.14 | 14.33 | 576,406 | +0.25(+1.78%) |
Oct 05, 2004 | 14.01 | 14.12 | 13.98 | 14.08 | 709,771 | +0.12(+0.84%) |
Oct 04, 2004 | 13.94 | 13.99 | 13.88 | 13.96 | 416,369 | -0.00(-0.03%) |
Oct 01, 2004 | 13.81 | 13.97 | 13.77 | 13.96 | 413,204 | +0.16(+1.14%) |
Sep 30, 2004 | 13.74 | 13.84 | 13.72 | 13.81 | 263,564 | +0.10(+0.74%) |
Sep 29, 2004 | 13.86 | 13.86 | 13.63 | 13.71 | 382,010 | -0.18(-1.27%) |
Sep 28, 2004 | 13.82 | 13.92 | 13.75 | 13.88 | 455,700 | +0.19(+1.41%) |
Sep 27, 2004 | 13.69 | 13.75 | 13.58 | 13.69 | 328,212 | +0.05(+0.34%) |
Sep 24, 2004 | 13.49 | 13.69 | 13.49 | 13.64 | 292,498 | +0.08(+0.62%) |
Sep 23, 2004 | 13.60 | 13.60 | 13.47 | 13.56 | 363,023 | -0.14(-1.00%) |
Sep 22, 2004 | 13.74 | 13.74 | 13.64 | 13.70 | 354,885 | -0.08(-0.58%) |
Sep 21, 2004 | 13.52 | 13.81 | 13.50 | 13.78 | 329,116 | +0.32(+2.35%) |
Sep 20, 2004 | 13.55 | 13.57 | 13.44 | 13.46 | 554,706 | -0.01(-0.05%) |
Sep 17, 2004 | 13.34 | 13.47 | 13.32 | 13.47 | 551,542 | +0.23(+1.70%) |
Sep 16, 2004 | 13.22 | 13.27 | 13.17 | 13.24 | 162,298 | +0.04(+0.30%) |
Sep 15, 2004 | 13.25 | 13.31 | 13.20 | 13.20 | 165,010 | -0.02(-0.18%) |
Sep 14, 2004 | 13.24 | 13.29 | 13.17 | 13.23 | 371,160 | +0.05(+0.37%) |
Sep 13, 2004 | 13.18 | 13.22 | 13.14 | 13.18 | 223,329 | +0.10(+0.74%) |
Sep 10, 2004 | 13.18 | 13.19 | 13.04 | 13.08 | 148,735 | -0.10(-0.74%) |
Sep 09, 2004 | 12.98 | 13.19 | 12.98 | 13.18 | 188,518 | +0.19(+1.47%) |
Sep 08, 2004 | 12.93 | 13.03 | 12.93 | 12.99 | 155,516 | +0.02(+0.15%) |
Sep 07, 2004 | 12.96 | 12.97 | 12.83 | 12.97 | 382,914 | -0.05(-0.36%) |
Sep 03, 2004 | 12.94 | 13.02 | 12.90 | 13.01 | 184,450 | +0.06(+0.44%) |
Sep 02, 2004 | 12.88 | 12.96 | 12.85 | 12.96 | 183,093 | +0.12(+0.91%) |