Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.55 | 14.63 | 14.03 | 14.18 | 11,550,506 | -0.36(-2.46%) |
Nov 29, 2004 | 14.94 | 14.95 | 14.53 | 14.54 | 5,610,963 | -0.42(-2.78%) |
Nov 26, 2004 | 14.87 | 14.96 | 14.84 | 14.96 | 1,513,191 | +0.14(+0.96%) |
Nov 24, 2004 | 14.87 | 14.92 | 14.79 | 14.81 | 3,332,010 | +0.01(+0.09%) |
Nov 23, 2004 | 14.66 | 15.03 | 14.66 | 14.80 | 4,690,848 | +0.06(+0.40%) |
Nov 22, 2004 | 14.75 | 14.79 | 14.57 | 14.74 | 5,749,758 | +0.01(+0.04%) |
Nov 19, 2004 | 14.59 | 14.84 | 14.46 | 14.74 | 11,953,952 | +0.10(+0.71%) |
Nov 18, 2004 | 14.93 | 14.93 | 14.63 | 14.63 | 9,264,621 | -0.30(-2.00%) |
Nov 17, 2004 | 15.14 | 15.30 | 14.88 | 14.93 | 7,103,512 | -0.07(-0.48%) |
Nov 16, 2004 | 15.27 | 15.31 | 14.94 | 15.00 | 4,590,256 | -0.32(-2.08%) |
Nov 15, 2004 | 15.15 | 15.42 | 15.10 | 15.32 | 7,638,976 | +0.23(+1.55%) |
Nov 12, 2004 | 14.94 | 15.09 | 14.94 | 15.09 | 7,776,538 | +0.15(+1.00%) |
Nov 11, 2004 | 14.90 | 14.98 | 14.74 | 14.94 | 5,082,432 | +0.08(+0.57%) |
Nov 10, 2004 | 14.74 | 15.04 | 14.74 | 14.85 | 12,338,912 | +0.21(+1.46%) |
Nov 09, 2004 | 14.61 | 14.70 | 14.55 | 14.64 | 9,272,477 | +0.03(+0.22%) |
Nov 08, 2004 | 14.41 | 14.70 | 14.35 | 14.61 | 7,494,327 | +0.08(+0.58%) |
Nov 05, 2004 | 14.37 | 14.87 | 14.36 | 14.52 | 38,419,324 | +0.15(+1.04%) |
Nov 04, 2004 | 13.64 | 14.41 | 13.47 | 14.37 | 30,239,032 | +1.23(+9.39%) |
Nov 03, 2004 | 13.30 | 13.36 | 13.02 | 13.14 | 7,146,029 | -0.08(-0.64%) |
Nov 02, 2004 | 13.07 | 13.31 | 13.03 | 13.22 | 6,471,925 | +0.13(+0.99%) |
Nov 01, 2004 | 12.95 | 13.11 | 12.95 | 13.09 | 6,110,225 | +0.12(+0.95%) |
Oct 29, 2004 | 13.13 | 13.16 | 12.94 | 12.97 | 7,514,044 | -0.17(-1.28%) |
Oct 28, 2004 | 13.01 | 13.19 | 13.00 | 13.14 | 5,562,130 | +0.12(+0.95%) |
Oct 27, 2004 | 12.82 | 13.05 | 12.79 | 13.02 | 11,446,063 | +0.18(+1.37%) |
Oct 26, 2004 | 12.81 | 12.95 | 12.73 | 12.84 | 9,009,675 | +0.03(+0.25%) |
Oct 25, 2004 | 12.96 | 12.96 | 12.79 | 12.81 | 7,548,397 | -0.11(-0.85%) |
Oct 22, 2004 | 13.02 | 13.14 | 12.85 | 12.92 | 6,911,725 | -0.06(-0.45%) |
Oct 21, 2004 | 12.85 | 13.05 | 12.83 | 12.98 | 5,845,267 | +0.07(+0.55%) |
Oct 20, 2004 | 12.66 | 12.98 | 12.61 | 12.91 | 6,809,285 | +0.16(+1.27%) |
Oct 19, 2004 | 12.89 | 12.98 | 12.74 | 12.74 | 9,846,606 | -0.16(-1.21%) |
Oct 18, 2004 | 12.37 | 12.94 | 12.32 | 12.90 | 9,347,035 | +0.43(+3.49%) |
Oct 15, 2004 | 12.50 | 12.67 | 12.37 | 12.46 | 8,313,696 | -0.03(-0.26%) |
Oct 14, 2004 | 12.50 | 12.58 | 12.42 | 12.50 | 14,946,907 | +0.01(+0.05%) |
Oct 13, 2004 | 12.51 | 12.62 | 12.39 | 12.49 | 6,066,476 | -0.05(-0.36%) |
Oct 12, 2004 | 12.35 | 12.63 | 12.24 | 12.54 | 8,090,022 | +0.12(+0.94%) |
Oct 11, 2004 | 12.21 | 12.49 | 12.21 | 12.42 | 3,284,564 | -0.01(-0.10%) |
Oct 08, 2004 | 12.56 | 12.65 | 12.37 | 12.43 | 9,402,646 | -0.17(-1.34%) |
Oct 07, 2004 | 12.72 | 12.89 | 12.59 | 12.60 | 11,977,521 | +0.28(+2.27%) |
Oct 06, 2004 | 12.10 | 12.41 | 12.03 | 12.32 | 8,188,303 | +0.02(+0.16%) |
Oct 05, 2004 | 12.45 | 12.46 | 12.22 | 12.30 | 6,613,647 | -0.16(-1.25%) |
Oct 04, 2004 | 12.40 | 12.59 | 12.37 | 12.46 | 7,811,815 | +0.10(+0.79%) |
Oct 01, 2004 | 12.31 | 12.54 | 12.30 | 12.36 | 6,129,481 | +0.25(+2.09%) |
Sep 30, 2004 | 12.26 | 12.26 | 12.09 | 12.11 | 11,057,406 | -0.22(-1.79%) |
Sep 29, 2004 | 12.27 | 12.46 | 12.27 | 12.33 | 7,355,839 | +0.01(+0.11%) |
Sep 28, 2004 | 12.43 | 12.48 | 12.26 | 12.31 | 11,865,376 | -0.12(-0.94%) |
Sep 27, 2004 | 12.52 | 12.61 | 12.39 | 12.43 | 4,160,930 | -0.13(-1.03%) |
Sep 24, 2004 | 12.53 | 12.68 | 12.53 | 12.56 | 11,253,506 | -0.29(-2.22%) |
Sep 23, 2004 | 12.96 | 13.08 | 12.79 | 12.85 | 6,123,011 | -0.10(-0.80%) |
Sep 22, 2004 | 13.00 | 13.11 | 12.89 | 12.95 | 7,158,045 | -0.05(-0.40%) |
Sep 21, 2004 | 12.97 | 13.10 | 12.91 | 13.00 | 5,447,366 | +0.18(+1.42%) |
Sep 20, 2004 | 12.98 | 13.03 | 12.78 | 12.82 | 5,660,874 | -0.17(-1.30%) |
Sep 17, 2004 | 13.24 | 13.24 | 12.94 | 12.99 | 6,707,153 | -0.21(-1.57%) |
Sep 16, 2004 | 13.17 | 13.37 | 13.16 | 13.20 | 8,674,317 | +0.10(+0.79%) |
Sep 15, 2004 | 13.16 | 13.27 | 13.04 | 13.09 | 9,908,994 | +0.10(+0.75%) |
Sep 14, 2004 | 12.79 | 13.09 | 12.77 | 13.00 | 6,005,782 | +0.10(+0.75%) |
Sep 13, 2004 | 13.13 | 13.21 | 12.89 | 12.90 | 5,568,138 | -0.10(-0.75%) |
Sep 10, 2004 | 12.63 | 13.08 | 12.55 | 13.00 | 6,387,662 | +0.47(+3.73%) |
Sep 09, 2004 | 12.92 | 12.92 | 12.46 | 12.53 | 8,932,960 | -0.42(-3.26%) |
Sep 08, 2004 | 13.16 | 13.30 | 12.92 | 12.95 | 8,021,933 | -0.14(-1.09%) |
Sep 07, 2004 | 13.21 | 13.21 | 13.04 | 13.09 | 6,329,587 | +0.06(+0.45%) |
Sep 03, 2004 | 13.06 | 13.16 | 13.00 | 13.04 | 5,048,696 | +0.00(+0.00%) |
Sep 02, 2004 | 13.28 | 13.28 | 12.96 | 13.04 | 24,188,422 | +0.70(+5.68%) |