Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.06 | 16.09 | 15.90 | 15.91 | 767,237 | -0.19(-1.15%) |
Nov 29, 2004 | 16.05 | 16.14 | 15.91 | 16.09 | 1,001,494 | +0.09(+0.58%) |
Nov 26, 2004 | 15.82 | 16.09 | 15.82 | 16.00 | 820,816 | +0.62(+4.04%) |
Nov 24, 2004 | 15.50 | 15.54 | 15.20 | 15.38 | 1,406,944 | +0.76(+5.20%) |
Nov 23, 2004 | 14.84 | 14.84 | 14.56 | 14.62 | 1,112,963 | -0.22(-1.50%) |
Nov 22, 2004 | 14.70 | 14.84 | 14.66 | 14.84 | 456,763 | +0.00(+0.00%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.70 | 14.84 | 356,398 | -0.42(-2.74%) |
Nov 18, 2004 | 15.43 | 15.44 | 15.13 | 15.26 | 1,275,747 | -0.45(-2.84%) |
Nov 17, 2004 | 15.18 | 15.89 | 15.18 | 15.70 | 2,313,248 | +1.33(+9.23%) |
Nov 16, 2004 | 14.56 | 14.56 | 14.36 | 14.38 | 165,370 | -0.24(-1.65%) |
Nov 15, 2004 | 14.66 | 14.70 | 14.60 | 14.62 | 888,948 | +0.24(+1.68%) |
Nov 12, 2004 | 14.34 | 14.47 | 14.24 | 14.38 | 1,093,774 | +0.27(+1.91%) |
Nov 11, 2004 | 13.89 | 14.11 | 13.89 | 14.11 | 882,911 | +0.40(+2.91%) |
Nov 10, 2004 | 13.85 | 13.90 | 13.70 | 13.71 | 411,054 | -0.01(-0.07%) |
Nov 09, 2004 | 13.64 | 13.78 | 13.62 | 13.72 | 603,484 | +0.08(+0.61%) |
Nov 08, 2004 | 13.84 | 13.84 | 13.56 | 13.64 | 778,880 | -0.20(-1.47%) |
Nov 05, 2004 | 13.64 | 13.86 | 13.62 | 13.84 | 1,372,554 | +0.82(+6.27%) |
Nov 04, 2004 | 12.94 | 13.12 | 12.74 | 13.02 | 325,027 | +0.07(+0.57%) |
Nov 03, 2004 | 13.13 | 13.35 | 12.94 | 12.95 | 562,303 | +0.14(+1.09%) |
Nov 02, 2004 | 12.63 | 12.84 | 12.57 | 12.81 | 1,121,264 | +0.45(+3.60%) |
Nov 01, 2004 | 12.57 | 12.57 | 12.26 | 12.37 | 1,462,462 | -0.20(-1.62%) |
Oct 29, 2004 | 12.64 | 12.71 | 12.50 | 12.57 | 288,697 | +0.02(+0.15%) |
Oct 28, 2004 | 13.08 | 13.13 | 12.53 | 12.55 | 847,228 | -0.53(-4.04%) |
Oct 27, 2004 | 12.89 | 13.17 | 12.34 | 13.08 | 1,155,869 | +0.15(+1.15%) |
Oct 26, 2004 | 13.22 | 13.22 | 12.91 | 12.93 | 674,095 | -0.66(-4.85%) |
Oct 25, 2004 | 13.65 | 13.65 | 13.54 | 13.59 | 138,635 | -0.07(-0.48%) |
Oct 22, 2004 | 13.87 | 13.91 | 13.65 | 13.65 | 553,032 | -0.24(-1.74%) |
Oct 21, 2004 | 13.72 | 13.90 | 13.56 | 13.90 | 706,867 | +0.32(+2.39%) |
Oct 20, 2004 | 14.00 | 14.00 | 13.51 | 13.57 | 1,100,566 | -0.43(-3.05%) |
Oct 19, 2004 | 13.96 | 14.24 | 13.91 | 14.00 | 534,489 | +0.52(+3.85%) |
Oct 18, 2004 | 13.50 | 13.50 | 13.36 | 13.48 | 459,889 | +0.26(+1.96%) |
Oct 15, 2004 | 13.31 | 13.31 | 13.13 | 13.22 | 389,817 | +0.22(+1.71%) |
Oct 14, 2004 | 13.12 | 13.12 | 12.99 | 13.00 | 90,339 | -0.12(-0.92%) |
Oct 13, 2004 | 13.31 | 13.39 | 13.01 | 13.12 | 461,183 | -0.19(-1.46%) |
Oct 12, 2004 | 12.99 | 13.31 | 12.40 | 13.31 | 766,375 | -0.23(-1.71%) |
Oct 11, 2004 | 14.10 | 14.10 | 13.22 | 13.54 | 1,612,094 | -1.00(-6.89%) |
Oct 08, 2004 | 14.75 | 14.82 | 14.48 | 14.54 | 141,546 | -0.27(-1.82%) |
Oct 07, 2004 | 14.93 | 14.96 | 14.75 | 14.81 | 795,590 | -0.27(-1.78%) |
Oct 06, 2004 | 15.15 | 15.29 | 14.93 | 15.08 | 528,129 | +0.01(+0.06%) |
Oct 05, 2004 | 14.96 | 15.07 | 14.85 | 15.07 | 826,314 | +0.16(+1.06%) |
Oct 04, 2004 | 14.80 | 14.93 | 14.80 | 14.92 | 743,521 | +0.18(+1.20%) |
Oct 01, 2004 | 14.21 | 14.75 | 14.21 | 14.74 | 466,465 | +0.69(+4.88%) |
Sep 30, 2004 | 14.05 | 14.10 | 13.99 | 14.05 | 535,460 | -0.22(-1.56%) |
Sep 29, 2004 | 14.10 | 14.28 | 14.10 | 14.28 | 531,794 | +0.09(+0.65%) |
Sep 28, 2004 | 14.19 | 14.19 | 14.07 | 14.18 | 327,075 | -0.01(-0.07%) |
Sep 27, 2004 | 14.17 | 14.24 | 14.07 | 14.19 | 513,037 | -0.07(-0.52%) |
Sep 24, 2004 | 13.89 | 14.27 | 13.89 | 14.27 | 251,505 | +0.47(+3.43%) |
Sep 23, 2004 | 13.90 | 13.90 | 13.71 | 13.79 | 246,115 | +0.10(+0.74%) |
Sep 22, 2004 | 13.82 | 13.83 | 13.50 | 13.69 | 142,731 | -0.33(-2.38%) |
Sep 21, 2004 | 13.82 | 14.04 | 13.78 | 14.03 | 175,827 | +0.11(+0.80%) |
Sep 20, 2004 | 13.91 | 13.96 | 13.79 | 13.91 | 224,662 | -0.13(-0.92%) |
Sep 17, 2004 | 13.91 | 14.15 | 13.81 | 14.04 | 462,477 | -0.10(-0.72%) |
Sep 16, 2004 | 13.98 | 14.28 | 13.94 | 14.15 | 266,921 | +0.21(+1.53%) |
Sep 15, 2004 | 14.12 | 14.12 | 13.87 | 13.93 | 391,542 | -0.25(-1.77%) |
Sep 14, 2004 | 14.29 | 14.33 | 14.10 | 14.18 | 225,201 | -0.19(-1.35%) |
Sep 13, 2004 | 14.19 | 14.38 | 14.12 | 14.38 | 809,281 | +0.35(+2.51%) |
Sep 10, 2004 | 14.05 | 14.15 | 13.94 | 14.03 | 948,886 | +0.58(+4.28%) |
Sep 09, 2004 | 13.31 | 13.46 | 13.28 | 13.45 | 514,115 | +0.14(+1.04%) |
Sep 08, 2004 | 13.28 | 13.33 | 13.13 | 13.31 | 140,036 | +0.06(+0.42%) |
Sep 07, 2004 | 13.40 | 13.56 | 13.03 | 13.26 | 176,474 | -0.15(-1.11%) |
Sep 03, 2004 | 13.82 | 13.82 | 13.39 | 13.40 | 355,751 | -0.53(-3.80%) |
Sep 02, 2004 | 13.94 | 14.01 | 13.78 | 13.93 | 88,398 | -0.10(-0.73%) |