Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.34 | 14.51 | 14.27 | 14.51 | 86,290 | +0.07(+0.50%) |
Nov 29, 2004 | 14.61 | 14.61 | 14.37 | 14.44 | 27,173 | -0.13(-0.89%) |
Nov 26, 2004 | 14.61 | 14.61 | 14.56 | 14.57 | 5,808 | +0.01(+0.07%) |
Nov 24, 2004 | 14.49 | 14.63 | 14.49 | 14.56 | 40,656 | +0.12(+0.84%) |
Nov 23, 2004 | 14.39 | 14.46 | 14.34 | 14.44 | 21,157 | +0.10(+0.71%) |
Nov 22, 2004 | 14.27 | 14.38 | 14.27 | 14.34 | 15,764 | +0.07(+0.47%) |
Nov 19, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 49,160 | -0.14(-1.00%) |
Nov 18, 2004 | 14.54 | 14.61 | 14.35 | 14.41 | 91,891 | -0.00(-0.03%) |
Nov 17, 2004 | 14.46 | 14.70 | 14.32 | 14.42 | 191,249 | +0.32(+2.26%) |
Nov 16, 2004 | 13.97 | 14.10 | 13.93 | 14.10 | 17,838 | +0.13(+0.93%) |
Nov 15, 2004 | 13.94 | 14.00 | 13.93 | 13.97 | 16,594 | +0.05(+0.35%) |
Nov 12, 2004 | 13.91 | 13.99 | 13.89 | 13.92 | 13,897 | -0.01(-0.07%) |
Nov 11, 2004 | 13.89 | 13.93 | 13.87 | 13.93 | 22,817 | +0.02(+0.14%) |
Nov 10, 2004 | 13.82 | 13.91 | 13.75 | 13.91 | 24,891 | +0.12(+0.87%) |
Nov 09, 2004 | 13.78 | 13.85 | 13.74 | 13.79 | 12,238 | -0.01(-0.11%) |
Nov 08, 2004 | 13.82 | 13.85 | 13.74 | 13.81 | 15,142 | +0.04(+0.28%) |
Nov 05, 2004 | 14.01 | 14.03 | 13.77 | 13.77 | 23,646 | -0.21(-1.48%) |
Nov 04, 2004 | 13.76 | 13.98 | 13.76 | 13.98 | 17,009 | +0.24(+1.75%) |
Nov 03, 2004 | 13.74 | 13.79 | 13.67 | 13.73 | 17,631 | +0.02(+0.14%) |
Nov 02, 2004 | 13.69 | 13.80 | 13.64 | 13.72 | 18,876 | -0.02(-0.18%) |
Nov 01, 2004 | 13.81 | 13.81 | 13.69 | 13.74 | 20,950 | -0.12(-0.84%) |
Oct 29, 2004 | 13.87 | 13.88 | 13.69 | 13.86 | 19,290 | -0.01(-0.07%) |
Oct 28, 2004 | 13.58 | 14.00 | 13.58 | 13.87 | 38,374 | +0.34(+2.49%) |
Oct 27, 2004 | 13.45 | 13.60 | 13.45 | 13.53 | 17,216 | +0.08(+0.57%) |
Oct 26, 2004 | 13.38 | 13.53 | 13.38 | 13.45 | 9,334 | +0.06(+0.43%) |
Oct 25, 2004 | 13.35 | 13.41 | 13.31 | 13.39 | 35,262 | -0.04(-0.29%) |
Oct 22, 2004 | 13.54 | 13.69 | 13.40 | 13.43 | 26,965 | -0.08(-0.61%) |
Oct 21, 2004 | 13.55 | 13.57 | 13.50 | 13.51 | 21,157 | -0.01(-0.07%) |
Oct 20, 2004 | 13.68 | 13.69 | 13.50 | 13.52 | 37,959 | -0.16(-1.16%) |
Oct 19, 2004 | 13.76 | 13.79 | 13.67 | 13.68 | 14,934 | -0.03(-0.21%) |
Oct 18, 2004 | 13.74 | 13.77 | 13.67 | 13.71 | 31,114 | -0.08(-0.56%) |
Oct 15, 2004 | 13.59 | 13.79 | 13.59 | 13.79 | 17,424 | +0.18(+1.31%) |
Oct 14, 2004 | 13.59 | 13.64 | 13.59 | 13.61 | 10,993 | +0.02(+0.18%) |
Oct 13, 2004 | 13.57 | 13.64 | 13.56 | 13.59 | 8,089 | +0.04(+0.28%) |
Oct 12, 2004 | 13.47 | 13.55 | 13.43 | 13.55 | 18,668 | +0.08(+0.57%) |
Oct 11, 2004 | 13.45 | 13.47 | 13.32 | 13.47 | 35,470 | +0.02(+0.14%) |
Oct 08, 2004 | 13.51 | 13.52 | 13.44 | 13.45 | 62,643 | -0.08(-0.61%) |
Oct 07, 2004 | 13.57 | 13.60 | 13.52 | 13.53 | 18,461 | +0.01(+0.07%) |
Oct 06, 2004 | 13.55 | 13.57 | 13.51 | 13.52 | 33,188 | -0.01(-0.07%) |
Oct 05, 2004 | 13.65 | 13.65 | 13.52 | 13.53 | 15,764 | -0.06(-0.43%) |
Oct 04, 2004 | 13.57 | 13.62 | 13.55 | 13.59 | 15,557 | +0.02(+0.18%) |
Oct 01, 2004 | 13.66 | 13.67 | 13.52 | 13.57 | 23,439 | -0.13(-0.92%) |
Sep 30, 2004 | 13.68 | 13.70 | 13.60 | 13.69 | 21,780 | +0.11(+0.82%) |
Sep 29, 2004 | 13.66 | 13.66 | 13.54 | 13.58 | 23,439 | -0.08(-0.57%) |
Sep 28, 2004 | 13.79 | 13.79 | 13.65 | 13.66 | 9,541 | -0.33(-2.38%) |
Sep 27, 2004 | 14.00 | 14.05 | 13.99 | 13.99 | 18,668 | -0.01(-0.07%) |
Sep 24, 2004 | 14.00 | 14.05 | 14.00 | 14.00 | 20,535 | +0.02(+0.14%) |
Sep 23, 2004 | 14.01 | 14.04 | 13.96 | 13.98 | 17,838 | -0.01(-0.07%) |
Sep 22, 2004 | 14.13 | 14.13 | 13.93 | 13.99 | 31,736 | -0.01(-0.10%) |
Sep 21, 2004 | 13.93 | 14.03 | 13.93 | 14.00 | 15,142 | +0.11(+0.80%) |
Sep 20, 2004 | 13.86 | 14.03 | 13.79 | 13.89 | 36,715 | +0.11(+0.77%) |
Sep 17, 2004 | 13.87 | 13.92 | 13.77 | 13.79 | 26,136 | +0.02(+0.14%) |
Sep 16, 2004 | 13.65 | 13.83 | 13.60 | 13.77 | 14,520 | +0.17(+1.28%) |
Sep 15, 2004 | 13.45 | 13.67 | 13.40 | 13.60 | 21,157 | +0.14(+1.08%) |
Sep 14, 2004 | 13.55 | 13.55 | 13.43 | 13.45 | 30,284 | -0.05(-0.36%) |
Sep 13, 2004 | 13.51 | 13.60 | 13.45 | 13.50 | 15,764 | -0.01(-0.11%) |
Sep 10, 2004 | 13.65 | 13.71 | 13.43 | 13.51 | 21,157 | -0.04(-0.28%) |
Sep 09, 2004 | 13.59 | 13.68 | 13.55 | 13.55 | 14,934 | -0.04(-0.28%) |
Sep 08, 2004 | 13.46 | 13.59 | 13.45 | 13.59 | 17,631 | +0.12(+0.86%) |
Sep 07, 2004 | 13.35 | 13.62 | 13.35 | 13.47 | 13,897 | +0.12(+0.90%) |
Sep 03, 2004 | 13.50 | 13.50 | 13.31 | 13.35 | 24,061 | -0.19(-1.42%) |
Sep 02, 2004 | 13.38 | 13.63 | 13.38 | 13.55 | 20,328 | +0.14(+1.04%) |