Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.15 | 14.37 | 13.76 | 13.97 | 952,998 | -0.31(-2.16%) |
Nov 29, 2004 | 14.33 | 14.46 | 14.16 | 14.28 | 791,486 | -0.11(-0.75%) |
Nov 26, 2004 | 13.96 | 14.45 | 13.96 | 14.39 | 451,092 | +0.35(+2.47%) |
Nov 24, 2004 | 14.09 | 14.23 | 13.94 | 14.04 | 968,553 | -0.02(-0.11%) |
Nov 23, 2004 | 14.25 | 14.25 | 14.00 | 14.06 | 1,047,883 | -0.22(-1.57%) |
Nov 22, 2004 | 14.14 | 14.32 | 14.05 | 14.28 | 874,834 | +0.15(+1.04%) |
Nov 19, 2004 | 13.95 | 14.15 | 13.81 | 14.13 | 1,473,699 | +0.34(+2.46%) |
Nov 18, 2004 | 14.15 | 14.25 | 13.62 | 13.79 | 1,416,664 | -0.53(-3.72%) |
Nov 17, 2004 | 14.27 | 14.61 | 14.25 | 14.33 | 1,144,194 | +0.16(+1.14%) |
Nov 16, 2004 | 14.09 | 14.27 | 14.00 | 14.16 | 918,647 | +0.21(+1.49%) |
Nov 15, 2004 | 14.04 | 14.27 | 13.89 | 13.96 | 833,095 | -0.25(-1.79%) |
Nov 12, 2004 | 13.94 | 14.27 | 13.79 | 14.21 | 1,022,606 | +0.42(+3.02%) |
Nov 11, 2004 | 13.77 | 13.86 | 13.55 | 13.79 | 702,304 | +0.13(+0.96%) |
Nov 10, 2004 | 13.75 | 13.95 | 13.54 | 13.66 | 1,177,896 | -0.18(-1.28%) |
Nov 09, 2004 | 13.87 | 14.19 | 13.77 | 13.84 | 1,268,244 | -0.02(-0.11%) |
Nov 08, 2004 | 13.74 | 14.09 | 13.67 | 13.86 | 1,953,179 | +0.08(+0.62%) |
Nov 05, 2004 | 13.30 | 13.89 | 13.25 | 13.77 | 1,729,188 | +0.46(+3.48%) |
Nov 04, 2004 | 13.62 | 13.82 | 13.31 | 13.31 | 1,244,523 | -0.02(-0.12%) |
Nov 03, 2004 | 12.91 | 13.32 | 12.85 | 13.32 | 970,238 | +0.59(+4.67%) |
Nov 02, 2004 | 12.71 | 12.81 | 12.52 | 12.73 | 1,146,916 | -0.13(-1.02%) |
Nov 01, 2004 | 13.09 | 13.36 | 12.79 | 12.86 | 1,087,418 | -0.15(-1.19%) |
Oct 29, 2004 | 12.74 | 13.09 | 12.73 | 13.01 | 653,825 | +0.29(+2.24%) |
Oct 28, 2004 | 12.88 | 13.18 | 12.70 | 12.73 | 881,704 | -0.30(-2.31%) |
Oct 27, 2004 | 13.45 | 13.50 | 12.80 | 13.03 | 1,017,032 | -0.30(-2.26%) |
Oct 26, 2004 | 13.31 | 13.33 | 12.92 | 13.33 | 1,244,523 | -0.02(-0.12%) |
Oct 25, 2004 | 13.43 | 13.50 | 13.24 | 13.35 | 1,175,304 | +0.27(+2.07%) |
Oct 22, 2004 | 13.25 | 13.42 | 13.05 | 13.08 | 578,254 | -0.28(-2.08%) |
Oct 21, 2004 | 13.23 | 13.45 | 13.14 | 13.35 | 887,408 | +0.12(+0.93%) |
Oct 20, 2004 | 12.99 | 13.27 | 12.81 | 13.23 | 1,766,002 | +0.63(+5.02%) |
Oct 19, 2004 | 12.59 | 12.82 | 12.54 | 12.60 | 804,448 | +0.09(+0.74%) |
Oct 18, 2004 | 12.98 | 12.98 | 12.28 | 12.51 | 1,053,068 | -0.17(-1.34%) |
Oct 15, 2004 | 12.65 | 12.94 | 12.59 | 12.68 | 738,469 | +0.18(+1.42%) |
Oct 14, 2004 | 12.61 | 12.83 | 12.44 | 12.50 | 958,053 | +0.05(+0.37%) |
Oct 13, 2004 | 12.41 | 12.54 | 12.11 | 12.45 | 2,094,859 | -0.31(-2.42%) |
Oct 12, 2004 | 12.96 | 13.10 | 12.73 | 12.76 | 1,074,585 | -0.52(-3.95%) |
Oct 11, 2004 | 13.57 | 13.57 | 13.13 | 13.28 | 815,077 | -0.27(-1.99%) |
Oct 08, 2004 | 13.85 | 13.96 | 13.42 | 13.55 | 1,774,557 | +0.17(+1.27%) |
Oct 07, 2004 | 13.60 | 13.70 | 13.28 | 13.38 | 1,379,332 | -0.17(-1.25%) |
Oct 06, 2004 | 13.21 | 13.61 | 13.16 | 13.55 | 2,209,836 | +0.33(+2.51%) |
Oct 05, 2004 | 12.69 | 13.31 | 12.57 | 13.22 | 1,947,346 | +0.71(+5.67%) |
Oct 04, 2004 | 12.61 | 12.81 | 12.45 | 12.51 | 1,299,224 | -0.51(-3.91%) |
Oct 01, 2004 | 13.10 | 13.19 | 12.80 | 13.02 | 1,293,780 | -0.11(-0.82%) |
Sep 30, 2004 | 12.73 | 13.35 | 12.69 | 13.13 | 2,136,727 | +0.54(+4.29%) |
Sep 29, 2004 | 12.68 | 12.71 | 12.31 | 12.59 | 1,117,102 | +0.07(+0.55%) |
Sep 28, 2004 | 12.43 | 12.65 | 12.43 | 12.52 | 1,414,720 | +0.22(+1.82%) |
Sep 27, 2004 | 12.16 | 12.64 | 12.04 | 12.30 | 1,298,836 | +0.00(+0.00%) |
Sep 24, 2004 | 12.27 | 12.38 | 12.03 | 12.30 | 1,076,530 | +0.05(+0.38%) |
Sep 23, 2004 | 12.21 | 12.47 | 12.07 | 12.25 | 2,155,523 | +0.21(+1.73%) |
Sep 22, 2004 | 11.43 | 12.11 | 11.23 | 12.04 | 2,962,046 | +0.56(+4.91%) |
Sep 21, 2004 | 11.10 | 11.53 | 11.04 | 11.48 | 1,368,962 | +0.53(+4.86%) |
Sep 20, 2004 | 11.05 | 11.18 | 10.89 | 10.95 | 486,609 | -0.12(-1.12%) |
Sep 17, 2004 | 11.15 | 11.33 | 10.94 | 11.07 | 413,890 | -0.12(-1.03%) |
Sep 16, 2004 | 11.27 | 11.42 | 11.03 | 11.19 | 372,929 | -0.05(-0.41%) |
Sep 15, 2004 | 11.38 | 11.45 | 11.20 | 11.23 | 452,259 | -0.22(-1.95%) |
Sep 14, 2004 | 11.24 | 11.49 | 11.19 | 11.46 | 823,633 | +0.29(+2.63%) |
Sep 13, 2004 | 11.17 | 11.29 | 10.95 | 11.16 | 415,057 | -0.04(-0.34%) |
Sep 10, 2004 | 11.19 | 11.29 | 11.11 | 11.20 | 520,441 | +0.12(+1.11%) |
Sep 09, 2004 | 10.71 | 11.08 | 10.71 | 11.08 | 467,295 | +0.25(+2.28%) |
Sep 08, 2004 | 10.79 | 11.02 | 10.62 | 10.83 | 947,424 | -0.08(-0.78%) |
Sep 07, 2004 | 10.97 | 11.07 | 10.80 | 10.92 | 835,947 | -0.38(-3.35%) |
Sep 03, 2004 | 11.14 | 11.30 | 10.98 | 11.29 | 614,289 | -0.02(-0.20%) |
Sep 02, 2004 | 11.38 | 11.47 | 11.22 | 11.32 | 578,124 | -0.21(-1.81%) |