Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.26 | 14.29 | 14.21 | 14.25 | 355,233 | +0.02(+0.11%) |
Nov 29, 2004 | 14.32 | 14.35 | 14.09 | 14.23 | 436,243 | -0.08(-0.59%) |
Nov 26, 2004 | 14.31 | 14.40 | 14.30 | 14.32 | 215,095 | +0.07(+0.50%) |
Nov 24, 2004 | 14.14 | 14.25 | 14.03 | 14.25 | 631,784 | +0.11(+0.79%) |
Nov 23, 2004 | 14.06 | 14.21 | 14.06 | 14.14 | 638,768 | +0.07(+0.52%) |
Nov 22, 2004 | 13.93 | 14.06 | 13.87 | 14.06 | 688,584 | +0.21(+1.50%) |
Nov 19, 2004 | 13.74 | 13.88 | 13.69 | 13.85 | 427,863 | +0.17(+1.21%) |
Nov 18, 2004 | 13.59 | 13.70 | 13.57 | 13.69 | 222,079 | +0.13(+0.97%) |
Nov 17, 2004 | 13.48 | 13.59 | 13.43 | 13.56 | 376,649 | +0.16(+1.17%) |
Nov 16, 2004 | 13.47 | 13.50 | 13.40 | 13.40 | 398,997 | +0.03(+0.24%) |
Nov 15, 2004 | 13.62 | 13.62 | 13.32 | 13.37 | 729,089 | -0.33(-2.38%) |
Nov 12, 2004 | 13.38 | 13.71 | 13.38 | 13.69 | 259,325 | +0.26(+1.93%) |
Nov 11, 2004 | 13.41 | 13.45 | 13.35 | 13.44 | 213,698 | +0.02(+0.13%) |
Nov 10, 2004 | 13.29 | 13.45 | 13.18 | 13.42 | 1,008,434 | +0.14(+1.07%) |
Nov 09, 2004 | 13.35 | 13.40 | 13.27 | 13.28 | 780,768 | -0.11(-0.80%) |
Nov 08, 2004 | 13.61 | 13.61 | 13.38 | 13.38 | 360,354 | -0.26(-1.87%) |
Nov 05, 2004 | 13.57 | 13.66 | 13.53 | 13.64 | 453,004 | +0.07(+0.52%) |
Nov 04, 2004 | 13.44 | 13.57 | 13.44 | 13.57 | 493,974 | +0.18(+1.33%) |
Nov 03, 2004 | 13.35 | 13.42 | 13.18 | 13.39 | 1,042,887 | +0.31(+2.38%) |
Nov 02, 2004 | 13.25 | 13.30 | 13.07 | 13.08 | 1,017,746 | -0.20(-1.52%) |
Nov 01, 2004 | 13.45 | 13.50 | 13.22 | 13.28 | 515,856 | -0.06(-0.47%) |
Oct 29, 2004 | 13.21 | 13.37 | 13.16 | 13.34 | 483,732 | +0.15(+1.17%) |
Oct 28, 2004 | 13.32 | 13.42 | 13.12 | 13.19 | 1,415,812 | -0.21(-1.59%) |
Oct 27, 2004 | 13.69 | 13.72 | 13.32 | 13.40 | 487,456 | -0.28(-2.03%) |
Oct 26, 2004 | 13.57 | 13.68 | 13.51 | 13.68 | 186,695 | +0.13(+0.98%) |
Oct 25, 2004 | 13.57 | 13.60 | 13.45 | 13.54 | 150,846 | +0.01(+0.06%) |
Oct 22, 2004 | 13.59 | 13.68 | 13.52 | 13.54 | 287,725 | -0.03(-0.25%) |
Oct 21, 2004 | 13.54 | 13.63 | 13.48 | 13.57 | 369,666 | +0.07(+0.54%) |
Oct 20, 2004 | 13.24 | 13.50 | 13.24 | 13.50 | 463,246 | +0.27(+2.05%) |
Oct 19, 2004 | 13.15 | 13.29 | 13.15 | 13.23 | 559,155 | -0.02(-0.16%) |
Oct 18, 2004 | 13.47 | 13.48 | 13.25 | 13.25 | 332,420 | -0.18(-1.38%) |
Oct 15, 2004 | 13.49 | 13.49 | 13.37 | 13.43 | 310,538 | +0.05(+0.34%) |
Oct 14, 2004 | 13.37 | 13.49 | 13.36 | 13.39 | 519,581 | +0.11(+0.84%) |
Oct 13, 2004 | 13.39 | 13.39 | 13.15 | 13.28 | 1,164,402 | -0.28(-2.07%) |
Oct 12, 2004 | 13.69 | 13.77 | 13.56 | 13.56 | 594,073 | -0.16(-1.14%) |
Oct 11, 2004 | 13.86 | 13.86 | 13.64 | 13.71 | 667,634 | -0.12(-0.90%) |
Oct 08, 2004 | 13.84 | 13.91 | 13.74 | 13.84 | 548,912 | +0.04(+0.28%) |
Oct 07, 2004 | 14.00 | 14.06 | 13.77 | 13.80 | 1,357,150 | -0.11(-0.80%) |
Oct 06, 2004 | 13.77 | 13.91 | 13.73 | 13.91 | 593,607 | +0.24(+1.78%) |
Oct 05, 2004 | 13.61 | 13.71 | 13.57 | 13.67 | 730,952 | +0.11(+0.84%) |
Oct 04, 2004 | 13.53 | 13.58 | 13.48 | 13.56 | 428,794 | -0.00(-0.03%) |
Oct 01, 2004 | 13.41 | 13.56 | 13.37 | 13.56 | 425,535 | +0.15(+1.14%) |
Sep 30, 2004 | 13.34 | 13.44 | 13.33 | 13.41 | 271,430 | +0.10(+0.74%) |
Sep 29, 2004 | 13.46 | 13.46 | 13.24 | 13.31 | 393,410 | -0.17(-1.27%) |
Sep 28, 2004 | 13.42 | 13.52 | 13.35 | 13.48 | 469,299 | +0.19(+1.41%) |
Sep 27, 2004 | 13.30 | 13.35 | 13.19 | 13.29 | 338,007 | +0.05(+0.34%) |
Sep 24, 2004 | 13.10 | 13.30 | 13.10 | 13.25 | 301,226 | +0.08(+0.62%) |
Sep 23, 2004 | 13.21 | 13.21 | 13.08 | 13.17 | 373,856 | -0.13(-1.00%) |
Sep 22, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 365,476 | -0.08(-0.58%) |
Sep 21, 2004 | 13.12 | 13.41 | 13.10 | 13.38 | 338,938 | +0.31(+2.35%) |
Sep 20, 2004 | 13.16 | 13.18 | 13.05 | 13.07 | 571,260 | -0.01(-0.05%) |
Sep 17, 2004 | 12.95 | 13.08 | 12.93 | 13.08 | 568,001 | +0.22(+1.70%) |
Sep 16, 2004 | 12.83 | 12.89 | 12.78 | 12.86 | 167,141 | +0.04(+0.30%) |
Sep 15, 2004 | 12.87 | 12.92 | 12.81 | 12.82 | 169,934 | -0.02(-0.18%) |
Sep 14, 2004 | 12.86 | 12.91 | 12.79 | 12.84 | 382,236 | +0.05(+0.37%) |
Sep 13, 2004 | 12.80 | 12.84 | 12.76 | 12.79 | 229,993 | +0.09(+0.74%) |
Sep 10, 2004 | 12.80 | 12.80 | 12.66 | 12.70 | 153,174 | -0.09(-0.74%) |
Sep 09, 2004 | 12.61 | 12.81 | 12.61 | 12.79 | 194,144 | +0.18(+1.46%) |
Sep 08, 2004 | 12.55 | 12.65 | 12.55 | 12.61 | 160,157 | +0.02(+0.15%) |
Sep 07, 2004 | 12.59 | 12.60 | 12.46 | 12.59 | 394,341 | -0.05(-0.36%) |
Sep 03, 2004 | 12.57 | 12.64 | 12.53 | 12.64 | 189,954 | +0.06(+0.44%) |
Sep 02, 2004 | 12.51 | 12.58 | 12.47 | 12.58 | 188,557 | +0.11(+0.91%) |