Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.00 | 14.02 | 13.86 | 13.90 | 826,846 | -0.13(-0.95%) |
Nov 29, 2004 | 14.18 | 14.21 | 14.03 | 14.04 | 994,889 | -0.18(-1.26%) |
Nov 26, 2004 | 14.27 | 14.27 | 14.19 | 14.22 | 360,467 | -0.05(-0.32%) |
Nov 24, 2004 | 14.25 | 14.38 | 14.21 | 14.26 | 915,193 | +0.09(+0.62%) |
Nov 23, 2004 | 13.96 | 14.19 | 13.79 | 14.17 | 947,700 | +0.21(+1.53%) |
Nov 22, 2004 | 13.88 | 13.96 | 13.85 | 13.96 | 788,046 | +0.11(+0.83%) |
Nov 19, 2004 | 14.11 | 14.14 | 13.85 | 13.85 | 810,592 | -0.30(-2.13%) |
Nov 18, 2004 | 14.01 | 14.18 | 14.01 | 14.15 | 1,029,494 | +0.07(+0.49%) |
Nov 17, 2004 | 14.23 | 14.25 | 14.01 | 14.08 | 862,499 | -0.15(-1.05%) |
Nov 16, 2004 | 14.23 | 14.32 | 14.19 | 14.23 | 1,001,705 | +0.04(+0.27%) |
Nov 15, 2004 | 14.24 | 14.24 | 14.06 | 14.19 | 422,074 | -0.05(-0.35%) |
Nov 12, 2004 | 14.02 | 14.24 | 14.02 | 14.24 | 774,414 | +0.24(+1.72%) |
Nov 11, 2004 | 13.92 | 14.04 | 13.90 | 14.00 | 1,544,634 | +0.01(+0.08%) |
Nov 10, 2004 | 14.15 | 14.17 | 13.98 | 13.99 | 1,257,833 | -0.14(-1.03%) |
Nov 09, 2004 | 14.19 | 14.25 | 14.10 | 14.13 | 735,352 | -0.10(-0.67%) |
Nov 08, 2004 | 14.30 | 14.30 | 14.21 | 14.23 | 896,055 | -0.04(-0.29%) |
Nov 05, 2004 | 14.22 | 14.37 | 14.21 | 14.27 | 1,230,569 | +0.09(+0.62%) |
Nov 04, 2004 | 14.00 | 14.18 | 13.92 | 14.18 | 1,307,905 | +0.26(+1.84%) |
Nov 03, 2004 | 13.85 | 14.01 | 13.84 | 13.93 | 984,927 | +0.17(+1.25%) |
Nov 02, 2004 | 13.55 | 13.88 | 13.54 | 13.76 | 1,324,946 | +0.20(+1.49%) |
Nov 01, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 614,236 | +0.04(+0.28%) |
Oct 29, 2004 | 13.36 | 13.61 | 13.35 | 13.51 | 1,104,471 | +0.10(+0.74%) |
Oct 28, 2004 | 13.06 | 13.50 | 13.06 | 13.42 | 979,946 | +0.27(+2.09%) |
Oct 27, 2004 | 13.14 | 13.18 | 13.01 | 13.14 | 1,067,507 | -0.02(-0.15%) |
Oct 26, 2004 | 13.19 | 13.19 | 13.08 | 13.16 | 1,179,710 | -0.03(-0.23%) |
Oct 25, 2004 | 13.33 | 13.34 | 13.11 | 13.19 | 1,047,845 | -0.16(-1.23%) |
Oct 22, 2004 | 13.53 | 13.54 | 13.32 | 13.35 | 707,302 | -0.14(-1.07%) |
Oct 21, 2004 | 13.48 | 13.58 | 13.40 | 13.50 | 1,086,644 | -0.01(-0.06%) |
Oct 20, 2004 | 13.47 | 13.59 | 13.43 | 13.51 | 651,724 | +0.05(+0.34%) |
Oct 19, 2004 | 13.49 | 13.63 | 13.46 | 13.46 | 705,466 | -0.03(-0.20%) |
Oct 18, 2004 | 13.44 | 13.50 | 13.32 | 13.49 | 609,779 | +0.06(+0.48%) |
Oct 15, 2004 | 13.43 | 13.52 | 13.37 | 13.42 | 1,303,711 | +0.01(+0.08%) |
Oct 14, 2004 | 13.22 | 13.47 | 13.21 | 13.41 | 974,440 | +0.19(+1.44%) |
Oct 13, 2004 | 13.33 | 13.35 | 13.14 | 13.22 | 753,704 | -0.11(-0.83%) |
Oct 12, 2004 | 13.26 | 13.35 | 13.21 | 13.33 | 875,607 | +0.02(+0.17%) |
Oct 11, 2004 | 13.12 | 13.32 | 13.12 | 13.31 | 688,951 | +0.21(+1.60%) |
Oct 08, 2004 | 13.09 | 13.17 | 13.08 | 13.10 | 934,855 | +0.01(+0.09%) |
Oct 07, 2004 | 13.12 | 13.21 | 13.07 | 13.09 | 541,880 | -0.09(-0.67%) |
Oct 06, 2004 | 13.31 | 13.31 | 13.10 | 13.18 | 693,145 | -0.13(-0.95%) |
Oct 05, 2004 | 13.24 | 13.34 | 13.24 | 13.30 | 697,864 | +0.06(+0.46%) |
Oct 04, 2004 | 13.29 | 13.35 | 13.23 | 13.24 | 962,906 | -0.03(-0.20%) |
Oct 01, 2004 | 13.13 | 13.35 | 13.09 | 13.27 | 762,879 | +0.17(+1.28%) |
Sep 30, 2004 | 12.64 | 13.13 | 12.64 | 13.10 | 1,661,556 | +0.46(+3.62%) |
Sep 29, 2004 | 12.92 | 13.06 | 12.61 | 12.64 | 1,550,401 | -0.31(-2.41%) |
Sep 28, 2004 | 12.70 | 13.00 | 12.67 | 12.95 | 729,585 | +0.31(+2.47%) |
Sep 27, 2004 | 12.72 | 12.81 | 12.64 | 12.64 | 988,859 | -0.22(-1.72%) |
Sep 24, 2004 | 12.87 | 12.91 | 12.85 | 12.86 | 463,757 | -0.03(-0.24%) |
Sep 23, 2004 | 12.95 | 12.97 | 12.83 | 12.89 | 572,290 | -0.05(-0.38%) |
Sep 22, 2004 | 13.11 | 13.11 | 12.93 | 12.94 | 511,470 | -0.18(-1.37%) |
Sep 21, 2004 | 13.18 | 13.18 | 13.07 | 13.12 | 484,467 | -0.06(-0.43%) |
Sep 20, 2004 | 13.38 | 13.38 | 13.16 | 13.18 | 669,289 | -0.20(-1.51%) |
Sep 17, 2004 | 13.25 | 13.38 | 13.21 | 13.38 | 961,070 | +0.17(+1.30%) |
Sep 16, 2004 | 13.19 | 13.23 | 13.19 | 13.21 | 630,751 | +0.02(+0.17%) |
Sep 15, 2004 | 13.20 | 13.23 | 13.14 | 13.19 | 841,789 | -0.02(-0.14%) |
Sep 14, 2004 | 13.20 | 13.24 | 13.17 | 13.21 | 943,768 | +0.05(+0.35%) |
Sep 13, 2004 | 13.11 | 13.18 | 13.11 | 13.16 | 999,083 | +0.04(+0.29%) |
Sep 10, 2004 | 13.10 | 13.15 | 12.99 | 13.12 | 949,011 | +0.05(+0.35%) |
Sep 09, 2004 | 13.06 | 13.13 | 13.00 | 13.08 | 1,094,509 | +0.02(+0.12%) |
Sep 08, 2004 | 13.26 | 13.26 | 13.01 | 13.06 | 1,107,355 | -0.18(-1.33%) |
Sep 07, 2004 | 13.08 | 13.24 | 13.08 | 13.24 | 1,019,532 | +0.24(+1.82%) |
Sep 03, 2004 | 13.00 | 13.07 | 12.94 | 13.00 | 912,833 | +0.00(+0.00%) |
Sep 02, 2004 | 12.94 | 13.04 | 12.92 | 13.00 | 756,849 | +0.07(+0.56%) |