Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.20 | 15.30 | 14.87 | 14.92 | 464,261 | -0.33(-2.18%) |
Nov 29, 2004 | 15.20 | 15.33 | 14.95 | 15.25 | 376,261 | +0.05(+0.35%) |
Nov 26, 2004 | 15.16 | 15.25 | 15.13 | 15.20 | 109,849 | +0.11(+0.75%) |
Nov 24, 2004 | 15.23 | 15.44 | 14.93 | 15.08 | 363,151 | -0.10(-0.66%) |
Nov 23, 2004 | 14.96 | 15.26 | 14.77 | 15.18 | 519,110 | +0.37(+2.51%) |
Nov 22, 2004 | 14.60 | 14.93 | 14.53 | 14.81 | 1,167,057 | +0.21(+1.45%) |
Nov 19, 2004 | 14.76 | 14.77 | 14.33 | 14.60 | 418,151 | -0.16(-1.08%) |
Nov 18, 2004 | 14.92 | 14.93 | 14.60 | 14.76 | 457,932 | -0.05(-0.36%) |
Nov 17, 2004 | 14.63 | 14.93 | 14.57 | 14.81 | 832,235 | +0.44(+3.09%) |
Nov 16, 2004 | 14.38 | 14.68 | 14.20 | 14.37 | 721,782 | +0.09(+0.60%) |
Nov 15, 2004 | 14.23 | 14.28 | 13.93 | 14.28 | 679,741 | +0.12(+0.84%) |
Nov 12, 2004 | 13.94 | 14.20 | 13.94 | 14.16 | 768,645 | +0.31(+2.25%) |
Nov 11, 2004 | 13.60 | 13.85 | 13.47 | 13.85 | 588,576 | +0.29(+2.10%) |
Nov 10, 2004 | 13.34 | 13.70 | 13.26 | 13.56 | 528,754 | +0.23(+1.69%) |
Nov 09, 2004 | 13.25 | 13.42 | 13.18 | 13.34 | 404,891 | +0.09(+0.65%) |
Nov 08, 2004 | 13.27 | 13.35 | 13.05 | 13.25 | 474,658 | +0.07(+0.55%) |
Nov 05, 2004 | 13.58 | 13.88 | 13.07 | 13.18 | 835,098 | -0.33(-2.46%) |
Nov 04, 2004 | 12.94 | 13.51 | 12.94 | 13.51 | 824,550 | +0.61(+4.73%) |
Nov 03, 2004 | 12.91 | 12.99 | 12.74 | 12.90 | 503,741 | +0.16(+1.25%) |
Nov 02, 2004 | 12.87 | 12.90 | 12.74 | 12.74 | 437,590 | -0.12(-0.93%) |
Nov 01, 2004 | 12.94 | 12.94 | 12.81 | 12.86 | 925,810 | +0.03(+0.21%) |
Oct 29, 2004 | 12.89 | 12.91 | 12.67 | 12.83 | 960,166 | -0.04(-0.31%) |
Oct 28, 2004 | 12.94 | 13.01 | 12.79 | 12.87 | 647,344 | +0.03(+0.26%) |
Oct 27, 2004 | 12.87 | 12.97 | 12.78 | 12.84 | 831,481 | -0.03(-0.26%) |
Oct 26, 2004 | 11.95 | 12.97 | 11.95 | 12.87 | 2,795,363 | +0.93(+7.78%) |
Oct 25, 2004 | 11.95 | 12.01 | 11.61 | 11.95 | 916,016 | +0.03(+0.28%) |
Oct 22, 2004 | 11.95 | 12.04 | 11.73 | 11.91 | 887,837 | +0.01(+0.11%) |
Oct 21, 2004 | 11.66 | 11.95 | 11.54 | 11.90 | 1,026,468 | +0.36(+3.11%) |
Oct 20, 2004 | 11.22 | 11.54 | 11.22 | 11.54 | 708,070 | +0.33(+2.90%) |
Oct 19, 2004 | 11.34 | 11.45 | 11.22 | 11.22 | 880,906 | -0.13(-1.11%) |
Oct 18, 2004 | 11.28 | 11.37 | 11.22 | 11.34 | 839,769 | +0.11(+1.00%) |
Oct 15, 2004 | 11.27 | 11.37 | 11.08 | 11.23 | 1,553,716 | -0.04(-0.35%) |
Oct 14, 2004 | 11.28 | 11.33 | 11.25 | 11.27 | 955,344 | +0.03(+0.24%) |
Oct 13, 2004 | 11.41 | 11.43 | 11.15 | 11.24 | 1,559,593 | -0.16(-1.40%) |
Oct 12, 2004 | 11.30 | 11.40 | 11.24 | 11.40 | 1,091,263 | +0.09(+0.82%) |
Oct 11, 2004 | 11.61 | 11.71 | 11.16 | 11.31 | 1,510,319 | -0.24(-2.07%) |
Oct 08, 2004 | 11.55 | 11.76 | 11.51 | 11.55 | 1,245,112 | +0.04(+0.35%) |
Oct 07, 2004 | 11.48 | 11.62 | 11.39 | 11.51 | 1,766,634 | +0.11(+0.93%) |
Oct 06, 2004 | 11.15 | 11.49 | 11.15 | 11.40 | 2,850,514 | +0.19(+1.72%) |
Oct 05, 2004 | 11.04 | 11.44 | 10.79 | 11.21 | 4,811,683 | +0.29(+2.61%) |
Oct 04, 2004 | 13.14 | 13.21 | 10.87 | 10.92 | 13,363,829 | -5.22(-32.32%) |
Oct 01, 2004 | 16.09 | 16.16 | 15.52 | 16.14 | 1,170,071 | +0.54(+3.45%) |
Sep 30, 2004 | 16.24 | 16.25 | 15.52 | 15.60 | 758,248 | -0.70(-4.31%) |
Sep 29, 2004 | 16.19 | 16.46 | 16.17 | 16.31 | 423,727 | +0.15(+0.90%) |
Sep 28, 2004 | 15.99 | 16.19 | 15.99 | 16.16 | 673,864 | +0.26(+1.63%) |
Sep 27, 2004 | 16.18 | 16.18 | 15.89 | 15.90 | 608,618 | -0.28(-1.72%) |
Sep 24, 2004 | 16.27 | 16.44 | 16.15 | 16.18 | 411,973 | +0.03(+0.21%) |
Sep 23, 2004 | 16.52 | 16.56 | 16.15 | 16.15 | 768,645 | -0.28(-1.70%) |
Sep 22, 2004 | 16.82 | 16.82 | 15.76 | 16.43 | 2,111,553 | -0.39(-2.33%) |
Sep 21, 2004 | 16.79 | 16.94 | 16.79 | 16.82 | 531,768 | +0.06(+0.36%) |
Sep 20, 2004 | 17.35 | 17.35 | 16.66 | 16.76 | 890,399 | -0.59(-3.40%) |
Sep 17, 2004 | 17.98 | 17.98 | 17.35 | 17.35 | 486,110 | -0.31(-1.73%) |
Sep 16, 2004 | 17.67 | 17.75 | 17.42 | 17.65 | 382,891 | -0.02(-0.11%) |
Sep 15, 2004 | 18.08 | 18.08 | 17.62 | 17.67 | 314,480 | -0.35(-1.92%) |
Sep 14, 2004 | 17.79 | 18.20 | 17.73 | 18.02 | 597,919 | +0.31(+1.76%) |
Sep 13, 2004 | 17.82 | 17.84 | 17.68 | 17.71 | 420,864 | -0.08(-0.45%) |
Sep 10, 2004 | 17.80 | 17.80 | 17.57 | 17.79 | 358,028 | -0.01(-0.07%) |
Sep 09, 2004 | 17.72 | 17.85 | 17.65 | 17.80 | 442,110 | +0.11(+0.64%) |
Sep 08, 2004 | 17.51 | 17.72 | 17.32 | 17.69 | 1,005,221 | +0.17(+0.99%) |
Sep 07, 2004 | 17.37 | 17.51 | 17.31 | 17.51 | 256,315 | +0.17(+0.99%) |
Sep 03, 2004 | 17.45 | 17.48 | 17.32 | 17.34 | 268,973 | -0.11(-0.65%) |
Sep 02, 2004 | 17.35 | 17.45 | 17.26 | 17.45 | 323,220 | +0.11(+0.65%) |