Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.17 | 15.29 | 15.03 | 15.18 | 63,300 | -0.13(-0.85%) |
Nov 29, 2004 | 15.60 | 15.70 | 14.87 | 15.31 | 176,000 | -0.09(-0.58%) |
Nov 26, 2004 | 15.14 | 15.58 | 15.14 | 15.40 | 59,200 | +0.27(+1.78%) |
Nov 24, 2004 | 15.10 | 15.34 | 14.52 | 15.13 | 76,900 | +0.10(+0.67%) |
Nov 23, 2004 | 15.05 | 15.05 | 14.50 | 15.03 | 221,300 | +0.09(+0.60%) |
Nov 22, 2004 | 15.31 | 15.69 | 14.75 | 14.94 | 428,400 | -0.91(-5.74%) |
Nov 19, 2004 | 16.30 | 16.50 | 15.62 | 15.85 | 213,000 | -0.79(-4.75%) |
Nov 18, 2004 | 17.10 | 17.70 | 16.36 | 16.64 | 264,500 | -0.84(-4.81%) |
Nov 17, 2004 | 15.77 | 17.50 | 15.55 | 17.48 | 473,300 | +1.71(+10.84%) |
Nov 16, 2004 | 15.50 | 15.85 | 15.45 | 15.77 | 84,500 | +0.13(+0.83%) |
Nov 15, 2004 | 15.81 | 15.90 | 15.36 | 15.64 | 115,200 | -0.32(-2.01%) |
Nov 12, 2004 | 15.34 | 15.96 | 15.33 | 15.96 | 170,100 | +0.34(+2.18%) |
Nov 11, 2004 | 15.41 | 15.74 | 15.41 | 15.62 | 94,100 | +0.20(+1.30%) |
Nov 10, 2004 | 15.25 | 15.73 | 15.02 | 15.42 | 194,900 | +0.15(+0.98%) |
Nov 09, 2004 | 14.89 | 15.27 | 14.89 | 15.27 | 302,700 | +0.34(+2.28%) |
Nov 08, 2004 | 14.74 | 15.00 | 14.50 | 14.93 | 227,200 | +0.23(+1.56%) |
Nov 05, 2004 | 14.30 | 14.95 | 13.90 | 14.70 | 331,700 | +0.35(+2.44%) |
Nov 04, 2004 | 13.89 | 14.52 | 13.86 | 14.35 | 280,000 | +0.42(+3.02%) |
Nov 03, 2004 | 13.40 | 14.37 | 13.26 | 13.93 | 400,200 | +0.75(+5.69%) |
Nov 02, 2004 | 12.64 | 13.89 | 12.64 | 13.18 | 366,100 | +0.35(+2.73%) |
Nov 01, 2004 | 11.30 | 12.93 | 11.30 | 12.83 | 293,900 | +1.52(+13.39%) |
Oct 29, 2004 | 11.74 | 11.97 | 10.77 | 11.31 | 149,400 | -0.20(-1.69%) |
Oct 28, 2004 | 11.79 | 11.79 | 11.42 | 11.51 | 85,900 | -0.18(-1.54%) |
Oct 27, 2004 | 11.00 | 11.72 | 10.77 | 11.69 | 214,800 | +0.84(+7.74%) |
Oct 26, 2004 | 9.560 | 10.87 | 9.420 | 10.85 | 245,300 | +1.40(+14.81%) |
Oct 25, 2004 | 9.420 | 9.550 | 9.200 | 9.450 | 44,700 | +0.14(+1.50%) |
Oct 22, 2004 | 9.040 | 9.640 | 9.030 | 9.310 | 64,600 | +0.12(+1.31%) |
Oct 21, 2004 | 9.035 | 9.350 | 8.950 | 9.190 | 53,700 | +0.10(+1.10%) |
Oct 20, 2004 | 9.000 | 9.090 | 8.890 | 9.090 | 85,400 | +0.09(+1.00%) |
Oct 19, 2004 | 9.380 | 9.380 | 8.940 | 9.000 | 40,400 | -0.14(-1.53%) |
Oct 18, 2004 | 9.010 | 9.400 | 8.880 | 9.140 | 247,100 | +0.01(+0.11%) |
Oct 15, 2004 | 9.040 | 9.230 | 9.010 | 9.130 | 41,300 | +0.02(+0.22%) |
Oct 14, 2004 | 9.300 | 9.480 | 9.100 | 9.110 | 286,800 | -0.22(-2.36%) |
Oct 13, 2004 | 9.500 | 9.620 | 9.300 | 9.330 | 56,400 | -0.22(-2.30%) |
Oct 12, 2004 | 9.340 | 9.600 | 9.340 | 9.550 | 34,800 | +0.07(+0.74%) |
Oct 11, 2004 | 9.740 | 9.740 | 9.240 | 9.480 | 34,600 | -0.13(-1.35%) |
Oct 08, 2004 | 9.700 | 9.890 | 9.550 | 9.610 | 56,700 | +0.01(+0.10%) |
Oct 07, 2004 | 9.870 | 10.04 | 9.560 | 9.600 | 38,700 | -0.26(-2.64%) |
Oct 06, 2004 | 9.830 | 10.03 | 9.790 | 9.860 | 38,600 | +0.03(+0.31%) |
Oct 05, 2004 | 9.800 | 10.04 | 9.710 | 9.830 | 85,400 | -0.01(-0.10%) |
Oct 04, 2004 | 9.320 | 10.16 | 9.180 | 9.840 | 143,300 | +0.52(+5.58%) |
Oct 01, 2004 | 9.170 | 9.340 | 8.960 | 9.320 | 123,500 | +0.47(+5.31%) |
Sep 30, 2004 | 9.280 | 9.280 | 8.840 | 8.850 | 80,300 | -0.39(-4.22%) |
Sep 29, 2004 | 9.190 | 9.250 | 9.020 | 9.240 | 94,800 | +0.23(+2.55%) |
Sep 28, 2004 | 8.900 | 9.110 | 8.630 | 9.010 | 175,900 | +0.29(+3.33%) |
Sep 27, 2004 | 9.870 | 10.04 | 8.650 | 8.720 | 732,900 | -1.22(-12.27%) |
Sep 24, 2004 | 10.09 | 10.09 | 9.920 | 9.940 | 48,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.870 | 10.15 | 9.870 | 9.940 | 130,500 | -0.13(-1.29%) |
Sep 22, 2004 | 10.40 | 10.40 | 10.00 | 10.07 | 105,700 | -0.22(-2.14%) |
Sep 21, 2004 | 10.45 | 10.62 | 10.26 | 10.29 | 77,500 | -0.22(-2.09%) |
Sep 20, 2004 | 10.55 | 10.75 | 10.45 | 10.51 | 72,800 | -0.18(-1.68%) |
Sep 17, 2004 | 10.95 | 11.29 | 10.64 | 10.69 | 107,000 | -0.09(-0.83%) |
Sep 16, 2004 | 10.97 | 10.99 | 10.68 | 10.78 | 44,300 | -0.10(-0.92%) |
Sep 15, 2004 | 11.17 | 11.17 | 10.75 | 10.88 | 66,700 | -0.17(-1.54%) |
Sep 14, 2004 | 11.10 | 11.12 | 10.70 | 11.05 | 63,200 | +0.02(+0.18%) |
Sep 13, 2004 | 10.73 | 11.24 | 10.70 | 11.03 | 182,700 | +0.28(+2.60%) |
Sep 10, 2004 | 10.25 | 11.10 | 10.15 | 10.75 | 405,300 | +0.70(+6.97%) |
Sep 09, 2004 | 10.00 | 10.15 | 9.940 | 10.05 | 104,800 | +0.14(+1.41%) |
Sep 08, 2004 | 9.900 | 10.38 | 9.900 | 9.910 | 127,600 | +0.11(+1.12%) |
Sep 07, 2004 | 10.37 | 10.37 | 9.640 | 9.800 | 79,500 | -0.41(-4.02%) |
Sep 03, 2004 | 10.59 | 10.60 | 10.08 | 10.21 | 29,800 | -0.22(-2.11%) |
Sep 02, 2004 | 10.12 | 10.50 | 9.850 | 10.43 | 42,800 | +0.38(+3.78%) |