Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.48 | 14.61 | 14.41 | 14.50 | 68,316 | -0.11(-0.78%) |
Nov 29, 2004 | 14.10 | 14.65 | 14.10 | 14.61 | 91,483 | +0.02(+0.12%) |
Nov 26, 2004 | 14.25 | 14.67 | 14.25 | 14.59 | 31,439 | +0.11(+0.73%) |
Nov 24, 2004 | 14.34 | 14.52 | 14.20 | 14.49 | 104,248 | +0.19(+1.33%) |
Nov 23, 2004 | 13.68 | 14.33 | 13.68 | 14.30 | 178,238 | +0.40(+2.89%) |
Nov 22, 2004 | 13.97 | 13.97 | 13.64 | 13.90 | 117,958 | +0.19(+1.36%) |
Nov 19, 2004 | 13.80 | 13.85 | 13.70 | 13.71 | 42,077 | -0.10(-0.73%) |
Nov 18, 2004 | 13.84 | 13.84 | 13.62 | 13.81 | 51,296 | -0.03(-0.24%) |
Nov 17, 2004 | 13.75 | 13.90 | 13.75 | 13.85 | 73,990 | +0.12(+0.89%) |
Nov 16, 2004 | 13.53 | 13.85 | 13.53 | 13.72 | 66,662 | -0.14(-1.04%) |
Nov 15, 2004 | 13.67 | 13.87 | 13.67 | 13.87 | 72,099 | +0.12(+0.89%) |
Nov 12, 2004 | 13.69 | 13.74 | 13.64 | 13.74 | 84,864 | +0.04(+0.31%) |
Nov 11, 2004 | 13.74 | 13.74 | 13.59 | 13.70 | 70,444 | +0.04(+0.31%) |
Nov 10, 2004 | 13.69 | 13.69 | 13.55 | 13.66 | 58,152 | +0.03(+0.19%) |
Nov 09, 2004 | 13.66 | 13.69 | 13.54 | 13.63 | 64,771 | +0.01(+0.09%) |
Nov 08, 2004 | 13.64 | 13.68 | 13.58 | 13.62 | 42,313 | -0.07(-0.53%) |
Nov 05, 2004 | 13.71 | 13.71 | 13.54 | 13.69 | 113,940 | +0.02(+0.15%) |
Nov 04, 2004 | 13.49 | 13.69 | 13.49 | 13.67 | 62,879 | +0.08(+0.59%) |
Nov 03, 2004 | 13.49 | 13.59 | 13.46 | 13.59 | 78,481 | +0.22(+1.68%) |
Nov 02, 2004 | 13.53 | 13.55 | 13.37 | 13.37 | 73,044 | -0.12(-0.91%) |
Nov 01, 2004 | 13.40 | 13.62 | 13.37 | 13.49 | 140,416 | +0.08(+0.63%) |
Oct 29, 2004 | 13.41 | 13.53 | 13.33 | 13.41 | 80,372 | -0.06(-0.47%) |
Oct 28, 2004 | 13.56 | 13.57 | 13.37 | 13.47 | 38,768 | -0.11(-0.81%) |
Oct 27, 2004 | 13.52 | 13.58 | 13.39 | 13.58 | 74,935 | +0.06(+0.47%) |
Oct 26, 2004 | 13.39 | 13.52 | 13.33 | 13.52 | 59,570 | +0.03(+0.22%) |
Oct 25, 2004 | 13.19 | 13.49 | 13.18 | 13.49 | 84,391 | +0.26(+1.95%) |
Oct 22, 2004 | 13.44 | 13.52 | 13.23 | 13.23 | 61,697 | -0.30(-2.22%) |
Oct 21, 2004 | 13.53 | 13.53 | 13.32 | 13.53 | 70,917 | +0.12(+0.91%) |
Oct 20, 2004 | 13.19 | 13.41 | 13.19 | 13.41 | 48,223 | +0.17(+1.31%) |
Oct 19, 2004 | 13.52 | 13.52 | 13.23 | 13.23 | 74,463 | -0.18(-1.36%) |
Oct 18, 2004 | 13.45 | 13.45 | 13.26 | 13.41 | 34,749 | -0.01(-0.05%) |
Oct 15, 2004 | 13.22 | 13.45 | 13.22 | 13.42 | 51,060 | +0.26(+2.01%) |
Oct 14, 2004 | 13.22 | 13.30 | 13.16 | 13.16 | 41,368 | -0.07(-0.51%) |
Oct 13, 2004 | 13.49 | 13.49 | 13.22 | 13.22 | 43,259 | -0.13(-0.98%) |
Oct 12, 2004 | 13.35 | 13.44 | 13.29 | 13.36 | 53,187 | -0.09(-0.69%) |
Oct 11, 2004 | 13.33 | 13.45 | 13.33 | 13.45 | 30,258 | +0.12(+0.92%) |
Oct 08, 2004 | 13.33 | 13.41 | 13.33 | 13.33 | 28,603 | -0.08(-0.57%) |
Oct 07, 2004 | 13.45 | 13.52 | 13.33 | 13.40 | 44,677 | -0.11(-0.85%) |
Oct 06, 2004 | 13.46 | 13.55 | 13.46 | 13.52 | 41,604 | +0.13(+0.98%) |
Oct 05, 2004 | 13.54 | 13.54 | 13.38 | 13.38 | 59,806 | -0.16(-1.22%) |
Oct 04, 2004 | 13.48 | 13.61 | 13.48 | 13.55 | 39,477 | +0.04(+0.31%) |
Oct 01, 2004 | 13.59 | 13.65 | 13.32 | 13.51 | 83,918 | +0.05(+0.35%) |
Sep 30, 2004 | 13.59 | 13.65 | 13.46 | 13.46 | 63,352 | -0.20(-1.46%) |
Sep 29, 2004 | 13.60 | 13.66 | 13.48 | 13.66 | 110,158 | +0.12(+0.91%) |
Sep 28, 2004 | 13.46 | 13.54 | 13.45 | 13.54 | 58,624 | +0.04(+0.31%) |
Sep 27, 2004 | 13.57 | 13.57 | 13.37 | 13.49 | 76,354 | +0.01(+0.06%) |
Sep 24, 2004 | 13.52 | 13.55 | 13.45 | 13.49 | 60,043 | +0.00(+0.03%) |
Sep 23, 2004 | 13.41 | 13.53 | 13.33 | 13.48 | 38,058 | +0.11(+0.85%) |
Sep 22, 2004 | 13.56 | 13.56 | 13.33 | 13.37 | 73,281 | -0.31(-2.26%) |
Sep 21, 2004 | 13.45 | 13.69 | 13.45 | 13.68 | 113,940 | +0.19(+1.44%) |
Sep 20, 2004 | 13.49 | 13.53 | 13.44 | 13.48 | 53,424 | +0.01(+0.06%) |
Sep 17, 2004 | 13.63 | 13.92 | 13.47 | 13.47 | 137,579 | -0.17(-1.24%) |
Sep 16, 2004 | 13.52 | 13.71 | 13.52 | 13.64 | 43,968 | +0.14(+1.07%) |
Sep 15, 2004 | 13.64 | 13.64 | 13.49 | 13.50 | 66,425 | -0.03(-0.25%) |
Sep 14, 2004 | 13.72 | 13.72 | 13.51 | 13.53 | 81,791 | -0.19(-1.42%) |
Sep 13, 2004 | 13.77 | 13.77 | 13.65 | 13.73 | 140,416 | +0.03(+0.25%) |
Sep 10, 2004 | 13.60 | 13.83 | 13.58 | 13.69 | 361,677 | +0.16(+1.19%) |
Sep 09, 2004 | 13.54 | 13.55 | 13.38 | 13.53 | 161,218 | +0.09(+0.66%) |
Sep 08, 2004 | 13.69 | 13.73 | 13.44 | 13.44 | 78,245 | -0.24(-1.76%) |
Sep 07, 2004 | 13.73 | 13.75 | 13.52 | 13.69 | 55,788 | +0.14(+1.06%) |
Sep 03, 2004 | 13.72 | 13.81 | 13.49 | 13.54 | 54,133 | -0.21(-1.51%) |
Sep 02, 2004 | 13.63 | 13.75 | 13.47 | 13.75 | 45,623 | +0.19(+1.37%) |