Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.87 | 13.97 | 13.82 | 13.82 | 4,423,515 | -0.15(-1.04%) |
Nov 29, 2004 | 14.15 | 14.20 | 13.91 | 13.96 | 6,323,659 | -0.10(-0.73%) |
Nov 26, 2004 | 14.16 | 14.18 | 14.07 | 14.07 | 1,317,669 | -0.12(-0.86%) |
Nov 24, 2004 | 14.15 | 14.25 | 14.11 | 14.19 | 1,802,996 | +0.08(+0.59%) |
Nov 23, 2004 | 14.08 | 14.17 | 13.97 | 14.10 | 3,999,935 | +0.03(+0.21%) |
Nov 22, 2004 | 14.01 | 14.11 | 13.95 | 14.08 | 3,602,287 | +0.07(+0.47%) |
Nov 19, 2004 | 14.25 | 14.25 | 13.96 | 14.01 | 3,311,667 | -0.24(-1.65%) |
Nov 18, 2004 | 14.25 | 14.31 | 14.15 | 14.25 | 3,641,805 | +0.06(+0.39%) |
Nov 17, 2004 | 13.90 | 14.24 | 13.90 | 14.19 | 7,418,630 | +0.34(+2.42%) |
Nov 16, 2004 | 13.85 | 13.92 | 13.70 | 13.85 | 4,085,145 | -0.04(-0.28%) |
Nov 15, 2004 | 14.01 | 14.02 | 13.85 | 13.89 | 4,572,118 | -0.17(-1.24%) |
Nov 12, 2004 | 13.99 | 14.07 | 13.91 | 14.07 | 3,232,632 | +0.10(+0.70%) |
Nov 11, 2004 | 13.79 | 14.05 | 13.75 | 13.97 | 2,858,449 | +0.25(+1.79%) |
Nov 10, 2004 | 13.91 | 13.91 | 13.70 | 13.73 | 7,775,936 | -0.16(-1.14%) |
Nov 09, 2004 | 13.89 | 13.96 | 13.84 | 13.88 | 3,200,936 | -0.06(-0.42%) |
Nov 08, 2004 | 13.98 | 14.08 | 13.94 | 13.94 | 3,929,955 | -0.04(-0.28%) |
Nov 05, 2004 | 13.87 | 14.12 | 13.81 | 13.98 | 6,430,687 | +0.14(+1.04%) |
Nov 04, 2004 | 13.46 | 13.85 | 13.45 | 13.84 | 4,213,166 | +0.32(+2.35%) |
Nov 03, 2004 | 13.59 | 13.62 | 13.49 | 13.52 | 5,649,388 | +0.08(+0.60%) |
Nov 02, 2004 | 13.44 | 13.70 | 13.34 | 13.44 | 6,431,921 | -0.00(-0.02%) |
Nov 01, 2004 | 13.43 | 13.48 | 13.31 | 13.44 | 4,033,278 | +0.05(+0.36%) |
Oct 29, 2004 | 13.34 | 13.50 | 13.29 | 13.39 | 5,963,472 | +0.09(+0.71%) |
Oct 28, 2004 | 13.30 | 13.37 | 13.20 | 13.30 | 3,596,936 | -0.06(-0.46%) |
Oct 27, 2004 | 13.12 | 13.36 | 13.02 | 13.36 | 4,562,651 | +0.17(+1.27%) |
Oct 26, 2004 | 12.88 | 13.19 | 12.79 | 13.19 | 6,297,726 | +0.04(+0.33%) |
Oct 25, 2004 | 13.05 | 13.23 | 13.01 | 13.15 | 4,026,691 | +0.11(+0.82%) |
Oct 22, 2004 | 13.23 | 13.25 | 13.03 | 13.04 | 4,428,867 | -0.23(-1.70%) |
Oct 21, 2004 | 13.21 | 13.36 | 13.00 | 13.27 | 8,297,076 | +0.06(+0.42%) |
Oct 20, 2004 | 12.91 | 13.21 | 12.89 | 13.21 | 8,618,981 | +0.27(+2.08%) |
Oct 19, 2004 | 12.78 | 12.97 | 12.78 | 12.94 | 6,965,822 | +0.19(+1.47%) |
Oct 18, 2004 | 12.79 | 12.79 | 12.65 | 12.75 | 4,156,359 | -0.04(-0.28%) |
Oct 15, 2004 | 12.71 | 12.84 | 12.68 | 12.79 | 3,413,755 | +0.11(+0.90%) |
Oct 14, 2004 | 12.77 | 12.79 | 12.64 | 12.68 | 3,307,963 | -0.12(-0.95%) |
Oct 13, 2004 | 12.94 | 12.95 | 12.70 | 12.80 | 4,301,257 | -0.12(-0.96%) |
Oct 12, 2004 | 12.98 | 13.02 | 12.84 | 12.92 | 3,913,490 | -0.06(-0.49%) |
Oct 11, 2004 | 12.92 | 13.04 | 12.91 | 12.98 | 2,241,396 | +0.10(+0.79%) |
Oct 08, 2004 | 13.03 | 13.08 | 12.84 | 12.88 | 4,060,034 | -0.15(-1.12%) |
Oct 07, 2004 | 13.17 | 13.26 | 13.03 | 13.03 | 9,073,023 | -0.31(-2.31%) |
Oct 06, 2004 | 12.69 | 13.40 | 12.54 | 13.34 | 20,652,952 | +0.70(+5.58%) |
Oct 05, 2004 | 12.57 | 12.65 | 12.50 | 12.63 | 8,006,868 | +0.06(+0.50%) |
Oct 04, 2004 | 12.60 | 12.71 | 12.54 | 12.57 | 5,615,633 | +0.03(+0.25%) |
Oct 01, 2004 | 12.50 | 12.55 | 12.43 | 12.54 | 6,679,731 | +0.08(+0.64%) |
Sep 30, 2004 | 12.47 | 12.53 | 12.36 | 12.46 | 9,951,058 | -0.02(-0.14%) |
Sep 29, 2004 | 12.37 | 12.50 | 12.33 | 12.47 | 6,103,019 | +0.07(+0.59%) |
Sep 28, 2004 | 12.23 | 12.45 | 12.10 | 12.40 | 5,788,935 | +0.19(+1.59%) |
Sep 27, 2004 | 12.24 | 12.33 | 12.15 | 12.21 | 4,125,486 | -0.08(-0.65%) |
Sep 24, 2004 | 12.37 | 12.40 | 12.17 | 12.29 | 5,582,702 | -0.04(-0.33%) |
Sep 23, 2004 | 12.43 | 12.44 | 12.32 | 12.33 | 5,558,415 | -0.08(-0.63%) |
Sep 22, 2004 | 12.69 | 12.69 | 12.39 | 12.41 | 6,392,815 | -0.29(-2.26%) |
Sep 21, 2004 | 12.64 | 12.75 | 12.63 | 12.69 | 5,600,814 | -0.01(-0.08%) |
Sep 20, 2004 | 12.77 | 12.81 | 12.64 | 12.70 | 4,357,652 | -0.08(-0.59%) |
Sep 17, 2004 | 12.75 | 12.87 | 12.67 | 12.78 | 5,261,620 | +0.07(+0.54%) |
Sep 16, 2004 | 12.60 | 12.74 | 12.60 | 12.71 | 3,679,676 | +0.14(+1.10%) |
Sep 15, 2004 | 12.72 | 12.80 | 12.49 | 12.57 | 6,575,585 | -0.15(-1.18%) |
Sep 14, 2004 | 12.62 | 12.73 | 12.59 | 12.72 | 4,708,784 | +0.11(+0.87%) |
Sep 13, 2004 | 12.49 | 12.67 | 12.48 | 12.61 | 7,221,453 | +0.12(+0.99%) |
Sep 10, 2004 | 12.41 | 12.49 | 12.29 | 12.49 | 4,251,449 | +0.10(+0.80%) |
Sep 09, 2004 | 12.39 | 12.51 | 12.31 | 12.39 | 4,432,160 | +0.01(+0.12%) |
Sep 08, 2004 | 12.47 | 12.51 | 12.32 | 12.37 | 7,152,297 | -0.10(-0.78%) |
Sep 07, 2004 | 12.43 | 12.54 | 12.40 | 12.47 | 6,269,322 | +0.10(+0.81%) |
Sep 03, 2004 | 12.38 | 12.44 | 12.31 | 12.37 | 2,815,638 | -0.00(-0.02%) |
Sep 02, 2004 | 12.37 | 12.41 | 12.28 | 12.37 | 5,361,650 | +0.01(+0.08%) |