Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.59 | 15.70 | 15.17 | 15.39 | 215,400 | -0.29(-1.85%) |
Nov 29, 2004 | 15.69 | 15.75 | 15.23 | 15.68 | 96,400 | +0.36(+2.35%) |
Nov 26, 2004 | 15.78 | 15.78 | 15.32 | 15.32 | 23,200 | -0.40(-2.54%) |
Nov 24, 2004 | 16.11 | 16.18 | 15.50 | 15.72 | 118,700 | -0.26(-1.63%) |
Nov 23, 2004 | 15.14 | 16.02 | 15.00 | 15.98 | 435,100 | +0.73(+4.79%) |
Nov 22, 2004 | 14.58 | 15.29 | 14.44 | 15.25 | 122,900 | +0.51(+3.46%) |
Nov 19, 2004 | 14.89 | 15.11 | 14.15 | 14.74 | 224,700 | -0.54(-3.53%) |
Nov 18, 2004 | 15.64 | 15.64 | 14.88 | 15.28 | 158,900 | -0.33(-2.11%) |
Nov 17, 2004 | 15.44 | 15.82 | 15.19 | 15.61 | 266,600 | +0.37(+2.43%) |
Nov 16, 2004 | 14.96 | 15.30 | 14.96 | 15.24 | 120,100 | +0.04(+0.26%) |
Nov 15, 2004 | 14.90 | 15.30 | 14.86 | 15.20 | 250,200 | -0.05(-0.33%) |
Nov 12, 2004 | 15.17 | 15.44 | 15.00 | 15.25 | 171,200 | -0.05(-0.33%) |
Nov 11, 2004 | 14.80 | 15.45 | 14.80 | 15.30 | 261,200 | +0.38(+2.55%) |
Nov 10, 2004 | 14.71 | 15.00 | 14.51 | 14.92 | 224,100 | +0.08(+0.54%) |
Nov 09, 2004 | 14.38 | 14.89 | 14.38 | 14.84 | 363,500 | -0.12(-0.80%) |
Nov 08, 2004 | 14.99 | 15.28 | 14.65 | 14.96 | 255,300 | +0.02(+0.13%) |
Nov 05, 2004 | 13.45 | 15.01 | 13.43 | 14.94 | 441,000 | +0.97(+6.94%) |
Nov 04, 2004 | 13.67 | 14.41 | 13.60 | 13.97 | 265,400 | +0.08(+0.58%) |
Nov 03, 2004 | 13.68 | 14.02 | 13.47 | 13.89 | 150,100 | +0.39(+2.89%) |
Nov 02, 2004 | 13.38 | 13.52 | 13.16 | 13.50 | 102,400 | +0.24(+1.81%) |
Nov 01, 2004 | 13.69 | 13.72 | 12.88 | 13.26 | 205,300 | -0.43(-3.14%) |
Oct 29, 2004 | 13.80 | 13.85 | 13.35 | 13.69 | 102,600 | -0.12(-0.87%) |
Oct 28, 2004 | 13.73 | 14.00 | 13.50 | 13.81 | 139,400 | -0.09(-0.65%) |
Oct 27, 2004 | 13.68 | 14.10 | 13.57 | 13.90 | 177,900 | +0.16(+1.16%) |
Oct 26, 2004 | 13.20 | 13.96 | 13.06 | 13.74 | 690,500 | +0.69(+5.29%) |
Oct 25, 2004 | 12.74 | 13.23 | 12.65 | 13.05 | 170,000 | +0.30(+2.35%) |
Oct 22, 2004 | 13.32 | 13.67 | 12.75 | 12.75 | 110,100 | -0.79(-5.83%) |
Oct 21, 2004 | 12.70 | 13.57 | 12.52 | 13.54 | 317,000 | +0.96(+7.63%) |
Oct 20, 2004 | 12.60 | 12.76 | 12.29 | 12.58 | 124,600 | +0.29(+2.36%) |
Oct 19, 2004 | 12.37 | 12.80 | 12.29 | 12.29 | 193,400 | +0.03(+0.24%) |
Oct 18, 2004 | 12.18 | 12.35 | 11.91 | 12.26 | 161,000 | +0.18(+1.49%) |
Oct 15, 2004 | 12.14 | 12.25 | 12.00 | 12.08 | 100,400 | +0.09(+0.75%) |
Oct 14, 2004 | 11.98 | 12.19 | 11.91 | 11.99 | 98,900 | +0.01(+0.08%) |
Oct 13, 2004 | 12.09 | 12.50 | 11.94 | 11.98 | 160,900 | -0.06(-0.50%) |
Oct 12, 2004 | 11.95 | 12.05 | 11.82 | 12.04 | 205,900 | +0.05(+0.42%) |
Oct 11, 2004 | 11.94 | 12.22 | 11.59 | 11.99 | 333,200 | +0.39(+3.36%) |
Oct 08, 2004 | 12.60 | 12.70 | 11.60 | 11.60 | 377,000 | -0.26(-2.19%) |
Oct 07, 2004 | 12.06 | 12.20 | 11.85 | 11.86 | 113,600 | -0.31(-2.55%) |
Oct 06, 2004 | 12.00 | 12.25 | 12.00 | 12.17 | 181,900 | +0.16(+1.33%) |
Oct 05, 2004 | 12.29 | 12.59 | 12.00 | 12.01 | 165,700 | -0.32(-2.60%) |
Oct 04, 2004 | 12.05 | 12.63 | 11.78 | 12.33 | 393,300 | +0.40(+3.35%) |
Oct 01, 2004 | 11.69 | 12.00 | 11.60 | 11.93 | 277,300 | +0.50(+4.37%) |
Sep 30, 2004 | 11.53 | 12.18 | 11.25 | 11.43 | 325,500 | +0.20(+1.78%) |
Sep 29, 2004 | 11.15 | 11.40 | 11.15 | 11.23 | 127,800 | -0.04(-0.35%) |
Sep 28, 2004 | 11.28 | 11.36 | 11.09 | 11.27 | 49,300 | +0.11(+0.99%) |
Sep 27, 2004 | 10.92 | 11.37 | 10.87 | 11.16 | 93,400 | +0.15(+1.36%) |
Sep 24, 2004 | 11.42 | 11.42 | 11.00 | 11.01 | 43,600 | -0.24(-2.13%) |
Sep 23, 2004 | 11.04 | 11.47 | 11.04 | 11.25 | 35,900 | +0.11(+0.99%) |
Sep 22, 2004 | 11.14 | 11.34 | 11.06 | 11.14 | 59,700 | -0.15(-1.33%) |
Sep 21, 2004 | 11.45 | 11.53 | 11.17 | 11.29 | 52,000 | -0.12(-1.05%) |
Sep 20, 2004 | 11.35 | 11.64 | 11.24 | 11.41 | 52,600 | +0.06(+0.53%) |
Sep 17, 2004 | 11.55 | 11.75 | 11.11 | 11.35 | 124,500 | -0.10(-0.87%) |
Sep 16, 2004 | 11.02 | 11.45 | 11.02 | 11.45 | 57,900 | +0.22(+1.96%) |
Sep 15, 2004 | 11.38 | 11.38 | 11.11 | 11.23 | 61,500 | -0.14(-1.23%) |
Sep 14, 2004 | 11.30 | 11.50 | 11.18 | 11.37 | 76,500 | +0.01(+0.09%) |
Sep 13, 2004 | 11.41 | 11.65 | 11.20 | 11.36 | 92,100 | +0.06(+0.53%) |
Sep 10, 2004 | 11.25 | 11.32 | 11.16 | 11.30 | 70,000 | -0.05(-0.44%) |
Sep 09, 2004 | 11.26 | 11.40 | 10.90 | 11.35 | 121,000 | +0.33(+2.99%) |
Sep 08, 2004 | 10.80 | 11.34 | 10.80 | 11.02 | 122,900 | -0.16(-1.43%) |
Sep 07, 2004 | 11.05 | 11.25 | 10.81 | 11.18 | 137,900 | +0.40(+3.71%) |
Sep 03, 2004 | 11.28 | 11.45 | 10.71 | 10.78 | 73,000 | -0.77(-6.67%) |
Sep 02, 2004 | 11.31 | 11.59 | 10.94 | 11.55 | 70,800 | +0.60(+5.48%) |