Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.30 | 16.30 | 15.18 | 15.21 | 87,500 | -1.24(-7.54%) |
Nov 29, 2004 | 16.47 | 16.75 | 16.25 | 16.45 | 48,500 | +0.05(+0.30%) |
Nov 26, 2004 | 16.25 | 16.44 | 16.23 | 16.40 | 1,900 | +0.09(+0.55%) |
Nov 24, 2004 | 16.19 | 16.44 | 16.17 | 16.31 | 14,800 | +0.22(+1.37%) |
Nov 23, 2004 | 15.65 | 16.10 | 15.65 | 16.09 | 33,800 | +0.53(+3.41%) |
Nov 22, 2004 | 15.85 | 15.85 | 15.39 | 15.56 | 36,300 | -0.19(-1.21%) |
Nov 19, 2004 | 15.06 | 15.75 | 14.82 | 15.75 | 58,200 | +0.70(+4.65%) |
Nov 18, 2004 | 14.50 | 15.16 | 14.45 | 15.05 | 27,900 | +0.49(+3.37%) |
Nov 17, 2004 | 14.30 | 14.86 | 14.30 | 14.56 | 19,400 | +0.31(+2.18%) |
Nov 16, 2004 | 14.60 | 14.88 | 14.17 | 14.25 | 25,100 | -0.41(-2.80%) |
Nov 15, 2004 | 14.84 | 14.84 | 14.41 | 14.66 | 18,800 | -0.18(-1.21%) |
Nov 12, 2004 | 14.60 | 14.95 | 14.52 | 14.84 | 7,500 | +0.19(+1.30%) |
Nov 11, 2004 | 14.26 | 14.73 | 14.26 | 14.65 | 18,400 | +0.39(+2.73%) |
Nov 10, 2004 | 13.78 | 14.54 | 13.71 | 14.26 | 29,400 | +0.38(+2.74%) |
Nov 09, 2004 | 13.70 | 13.90 | 13.70 | 13.88 | 24,100 | -0.10(-0.72%) |
Nov 08, 2004 | 14.16 | 14.33 | 13.83 | 13.98 | 40,000 | -0.28(-1.96%) |
Nov 05, 2004 | 14.74 | 15.23 | 14.12 | 14.26 | 83,800 | -0.38(-2.60%) |
Nov 04, 2004 | 13.88 | 14.73 | 13.88 | 14.64 | 25,900 | +0.76(+5.48%) |
Nov 03, 2004 | 13.58 | 14.08 | 13.57 | 13.88 | 34,900 | +0.40(+2.97%) |
Nov 02, 2004 | 13.55 | 13.95 | 13.24 | 13.48 | 30,000 | -0.02(-0.15%) |
Nov 01, 2004 | 13.40 | 13.60 | 13.31 | 13.50 | 18,900 | +0.05(+0.37%) |
Oct 29, 2004 | 13.45 | 13.56 | 13.38 | 13.45 | 14,800 | -0.05(-0.37%) |
Oct 28, 2004 | 13.20 | 13.50 | 13.20 | 13.50 | 6,700 | +0.25(+1.89%) |
Oct 27, 2004 | 13.23 | 13.25 | 12.90 | 13.25 | 38,600 | -0.08(-0.60%) |
Oct 26, 2004 | 13.25 | 13.35 | 12.90 | 13.33 | 18,300 | +0.13(+0.98%) |
Oct 25, 2004 | 13.00 | 13.20 | 12.91 | 13.20 | 23,200 | +0.13(+0.99%) |
Oct 22, 2004 | 13.59 | 13.72 | 12.97 | 13.07 | 35,700 | -0.47(-3.47%) |
Oct 21, 2004 | 13.32 | 13.76 | 13.27 | 13.54 | 23,300 | +0.27(+2.03%) |
Oct 20, 2004 | 13.04 | 13.27 | 12.88 | 13.27 | 14,700 | +0.18(+1.38%) |
Oct 19, 2004 | 13.34 | 13.34 | 13.02 | 13.09 | 39,200 | -0.30(-2.24%) |
Oct 18, 2004 | 13.02 | 13.51 | 12.91 | 13.39 | 21,400 | +0.28(+2.14%) |
Oct 15, 2004 | 12.76 | 13.32 | 12.76 | 13.11 | 16,700 | +0.35(+2.74%) |
Oct 14, 2004 | 13.48 | 13.48 | 12.73 | 12.76 | 133,700 | -0.82(-6.04%) |
Oct 13, 2004 | 14.10 | 14.10 | 13.45 | 13.58 | 33,100 | -0.42(-3.00%) |
Oct 12, 2004 | 14.15 | 14.18 | 13.86 | 14.00 | 50,500 | -0.20(-1.41%) |
Oct 11, 2004 | 13.94 | 14.34 | 13.94 | 14.20 | 36,500 | +0.30(+2.16%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.79 | 13.90 | 33,000 | -0.27(-1.91%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.12 | 14.17 | 42,700 | -0.63(-4.26%) |
Oct 06, 2004 | 14.97 | 15.00 | 14.31 | 14.80 | 66,600 | -0.07(-0.47%) |
Oct 05, 2004 | 14.50 | 14.89 | 14.28 | 14.87 | 105,300 | +0.41(+2.84%) |
Oct 04, 2004 | 14.45 | 14.61 | 14.40 | 14.46 | 14,200 | +0.01(+0.07%) |
Oct 01, 2004 | 14.15 | 14.45 | 14.15 | 14.45 | 58,200 | +0.35(+2.48%) |
Sep 30, 2004 | 13.90 | 14.22 | 13.86 | 14.10 | 36,200 | +0.12(+0.86%) |
Sep 29, 2004 | 13.97 | 13.98 | 13.83 | 13.98 | 47,300 | +0.07(+0.50%) |
Sep 28, 2004 | 13.62 | 13.92 | 13.56 | 13.91 | 33,600 | +0.39(+2.88%) |
Sep 27, 2004 | 13.84 | 13.84 | 13.45 | 13.52 | 31,600 | -0.27(-1.96%) |
Sep 24, 2004 | 13.85 | 14.00 | 13.79 | 13.79 | 10,500 | -0.01(-0.07%) |
Sep 23, 2004 | 13.83 | 13.92 | 13.72 | 13.80 | 16,400 | +0.02(+0.15%) |
Sep 22, 2004 | 13.55 | 13.78 | 13.41 | 13.78 | 65,100 | +0.18(+1.32%) |
Sep 21, 2004 | 13.93 | 14.00 | 13.50 | 13.60 | 25,100 | -0.23(-1.66%) |
Sep 20, 2004 | 13.88 | 13.92 | 13.77 | 13.83 | 29,300 | +0.15(+1.10%) |
Sep 17, 2004 | 13.73 | 13.73 | 13.40 | 13.68 | 53,500 | +0.06(+0.44%) |
Sep 16, 2004 | 13.60 | 13.73 | 13.40 | 13.62 | 29,200 | -0.06(-0.44%) |
Sep 15, 2004 | 14.40 | 14.65 | 13.20 | 13.68 | 61,700 | -0.77(-5.33%) |
Sep 14, 2004 | 14.90 | 14.90 | 14.32 | 14.45 | 29,400 | -0.55(-3.67%) |
Sep 13, 2004 | 14.95 | 15.06 | 14.94 | 15.00 | 48,500 | -0.05(-0.33%) |
Sep 10, 2004 | 15.26 | 15.26 | 15.02 | 15.05 | 26,100 | -0.31(-2.02%) |
Sep 09, 2004 | 15.06 | 15.41 | 14.95 | 15.36 | 36,000 | +0.35(+2.33%) |
Sep 08, 2004 | 15.22 | 15.23 | 14.96 | 15.01 | 19,200 | -0.41(-2.66%) |
Sep 07, 2004 | 15.00 | 15.42 | 15.00 | 15.42 | 14,600 | +0.42(+2.80%) |
Sep 03, 2004 | 15.35 | 15.66 | 15.00 | 15.00 | 25,700 | -0.25(-1.64%) |
Sep 02, 2004 | 14.95 | 15.25 | 14.89 | 15.25 | 12,600 | +0.37(+2.49%) |