Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.18 | 15.35 | 15.06 | 15.18 | 677,800 | -0.10(-0.65%) |
Nov 29, 2004 | 15.20 | 15.37 | 15.00 | 15.28 | 885,000 | +0.18(+1.19%) |
Nov 26, 2004 | 15.20 | 15.29 | 15.03 | 15.10 | 366,700 | -0.09(-0.59%) |
Nov 24, 2004 | 15.10 | 15.29 | 15.09 | 15.19 | 345,400 | +0.19(+1.27%) |
Nov 23, 2004 | 15.06 | 15.20 | 14.90 | 15.00 | 410,000 | -0.06(-0.40%) |
Nov 22, 2004 | 15.16 | 15.29 | 14.90 | 15.06 | 727,000 | -0.10(-0.66%) |
Nov 19, 2004 | 15.51 | 15.51 | 15.08 | 15.16 | 587,100 | -0.34(-2.19%) |
Nov 18, 2004 | 15.54 | 15.83 | 15.44 | 15.50 | 924,900 | -0.15(-0.96%) |
Nov 17, 2004 | 14.95 | 15.80 | 14.95 | 15.65 | 1,880,200 | +0.97(+6.61%) |
Nov 16, 2004 | 14.83 | 14.85 | 14.64 | 14.68 | 717,400 | -0.15(-1.01%) |
Nov 15, 2004 | 14.85 | 15.07 | 14.70 | 14.83 | 845,000 | -0.02(-0.13%) |
Nov 12, 2004 | 14.50 | 14.96 | 14.27 | 14.85 | 969,800 | +0.45(+3.12%) |
Nov 11, 2004 | 14.39 | 14.46 | 14.28 | 14.40 | 1,106,300 | +0.09(+0.63%) |
Nov 10, 2004 | 14.59 | 14.65 | 14.15 | 14.31 | 1,405,000 | -0.46(-3.11%) |
Nov 09, 2004 | 15.01 | 15.15 | 14.70 | 14.77 | 600,700 | -0.29(-1.93%) |
Nov 08, 2004 | 15.00 | 15.28 | 14.98 | 15.06 | 1,016,800 | +0.06(+0.40%) |
Nov 05, 2004 | 14.77 | 15.03 | 14.74 | 15.00 | 940,300 | +0.40(+2.74%) |
Nov 04, 2004 | 14.45 | 14.70 | 14.05 | 14.60 | 1,886,600 | +0.04(+0.27%) |
Nov 03, 2004 | 15.55 | 15.65 | 14.49 | 14.56 | 1,747,100 | -0.62(-4.08%) |
Nov 02, 2004 | 14.71 | 15.29 | 14.71 | 15.18 | 1,982,800 | +0.47(+3.20%) |
Nov 01, 2004 | 14.49 | 14.77 | 14.45 | 14.71 | 959,400 | +0.23(+1.59%) |
Oct 29, 2004 | 14.29 | 14.53 | 14.25 | 14.48 | 812,300 | +0.28(+1.97%) |
Oct 28, 2004 | 13.88 | 14.37 | 13.88 | 14.20 | 1,211,700 | +0.17(+1.21%) |
Oct 27, 2004 | 13.75 | 14.08 | 13.65 | 14.03 | 804,400 | +0.29(+2.11%) |
Oct 26, 2004 | 13.77 | 13.83 | 13.52 | 13.74 | 925,000 | -0.03(-0.22%) |
Oct 25, 2004 | 13.48 | 13.95 | 13.46 | 13.77 | 1,575,600 | +0.36(+2.68%) |
Oct 22, 2004 | 13.00 | 13.81 | 12.92 | 13.41 | 3,573,100 | +0.65(+5.09%) |
Oct 21, 2004 | 12.89 | 12.90 | 12.49 | 12.76 | 1,685,700 | +0.03(+0.24%) |
Oct 20, 2004 | 12.70 | 12.75 | 12.52 | 12.73 | 791,800 | +0.03(+0.24%) |
Oct 19, 2004 | 12.75 | 12.99 | 12.57 | 12.70 | 1,568,700 | +0.17(+1.36%) |
Oct 18, 2004 | 12.42 | 12.64 | 12.28 | 12.53 | 986,400 | +0.09(+0.72%) |
Oct 15, 2004 | 12.53 | 12.64 | 12.16 | 12.44 | 1,789,600 | -0.07(-0.56%) |
Oct 14, 2004 | 12.81 | 12.81 | 12.43 | 12.51 | 984,600 | -0.29(-2.27%) |
Oct 13, 2004 | 12.97 | 13.01 | 12.65 | 12.80 | 1,092,200 | +0.11(+0.87%) |
Oct 12, 2004 | 12.80 | 12.81 | 12.62 | 12.69 | 931,700 | -0.32(-2.46%) |
Oct 11, 2004 | 13.00 | 13.03 | 12.75 | 13.01 | 579,600 | +0.02(+0.15%) |
Oct 08, 2004 | 13.35 | 13.44 | 12.96 | 12.99 | 888,000 | -0.38(-2.84%) |
Oct 07, 2004 | 13.51 | 13.62 | 13.32 | 13.37 | 873,100 | -0.24(-1.76%) |
Oct 06, 2004 | 13.58 | 13.63 | 13.29 | 13.61 | 995,100 | -0.02(-0.15%) |
Oct 05, 2004 | 13.29 | 13.75 | 13.19 | 13.63 | 1,455,200 | +0.35(+2.64%) |
Oct 04, 2004 | 13.34 | 13.49 | 13.27 | 13.28 | 801,600 | +0.08(+0.61%) |
Oct 01, 2004 | 12.84 | 13.23 | 12.77 | 13.20 | 1,363,800 | +0.50(+3.94%) |
Sep 30, 2004 | 12.76 | 12.92 | 12.66 | 12.70 | 969,000 | -0.11(-0.86%) |
Sep 29, 2004 | 12.53 | 12.84 | 12.48 | 12.81 | 1,872,500 | +0.31(+2.48%) |
Sep 28, 2004 | 12.70 | 12.74 | 12.31 | 12.50 | 1,114,700 | -0.11(-0.87%) |
Sep 27, 2004 | 12.45 | 12.75 | 12.25 | 12.61 | 1,137,000 | +0.06(+0.48%) |
Sep 24, 2004 | 12.88 | 12.89 | 12.53 | 12.55 | 1,491,000 | -0.36(-2.79%) |
Sep 23, 2004 | 12.85 | 12.95 | 12.79 | 12.91 | 689,100 | +0.03(+0.23%) |
Sep 22, 2004 | 12.94 | 13.25 | 12.72 | 12.88 | 1,826,900 | -0.06(-0.46%) |
Sep 21, 2004 | 12.95 | 13.09 | 12.89 | 12.94 | 1,558,400 | +0.04(+0.31%) |
Sep 20, 2004 | 12.69 | 13.10 | 12.60 | 12.90 | 3,032,100 | +0.11(+0.86%) |
Sep 17, 2004 | 12.25 | 12.82 | 12.20 | 12.79 | 2,635,100 | +0.54(+4.41%) |
Sep 16, 2004 | 12.60 | 12.70 | 12.20 | 12.25 | 3,436,800 | -0.35(-2.78%) |
Sep 15, 2004 | 13.12 | 13.15 | 12.52 | 12.60 | 7,517,700 | -1.97(-13.52%) |
Sep 14, 2004 | 14.30 | 14.58 | 14.11 | 14.57 | 1,571,900 | +0.18(+1.25%) |
Sep 13, 2004 | 14.40 | 14.60 | 14.30 | 14.39 | 2,391,200 | +0.00(+0.00%) |
Sep 10, 2004 | 14.13 | 14.46 | 14.00 | 14.39 | 1,707,100 | +0.30(+2.13%) |
Sep 09, 2004 | 14.00 | 14.16 | 13.77 | 14.09 | 2,117,500 | +0.28(+2.03%) |
Sep 08, 2004 | 14.00 | 14.20 | 13.76 | 13.81 | 1,435,700 | -0.19(-1.36%) |
Sep 07, 2004 | 13.86 | 14.24 | 13.86 | 14.00 | 972,600 | +0.20(+1.45%) |
Sep 03, 2004 | 14.00 | 14.04 | 13.63 | 13.80 | 2,164,200 | -0.61(-4.23%) |
Sep 02, 2004 | 14.29 | 14.47 | 14.15 | 14.41 | 851,700 | +0.13(+0.91%) |