Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.50 | 16.66 | 16.16 | 16.35 | 3,687,600 | -0.09(-0.52%) |
Nov 29, 2004 | 15.99 | 16.51 | 15.88 | 16.44 | 3,166,800 | +0.19(+1.15%) |
Nov 26, 2004 | 16.21 | 16.33 | 16.19 | 16.25 | 567,600 | +0.08(+0.48%) |
Nov 24, 2004 | 16.24 | 16.25 | 16.09 | 16.17 | 1,822,800 | -0.02(-0.11%) |
Nov 23, 2004 | 15.85 | 16.23 | 15.76 | 16.19 | 3,806,200 | +0.14(+0.86%) |
Nov 22, 2004 | 15.97 | 16.12 | 15.76 | 16.05 | 4,282,600 | +0.13(+0.80%) |
Nov 19, 2004 | 16.21 | 16.61 | 15.92 | 15.93 | 12,100,800 | +0.76(+5.03%) |
Nov 18, 2004 | 15.16 | 15.23 | 14.79 | 15.16 | 4,749,600 | +0.08(+0.55%) |
Nov 17, 2004 | 15.14 | 15.25 | 15.02 | 15.08 | 2,085,600 | +0.07(+0.45%) |
Nov 16, 2004 | 15.01 | 15.05 | 14.84 | 15.01 | 2,042,200 | -0.07(-0.48%) |
Nov 15, 2004 | 15.18 | 15.38 | 15.04 | 15.09 | 3,285,600 | -0.05(-0.35%) |
Nov 12, 2004 | 14.80 | 15.21 | 14.61 | 15.14 | 3,741,600 | +0.38(+2.57%) |
Nov 11, 2004 | 14.35 | 14.85 | 14.27 | 14.76 | 3,052,600 | +0.57(+4.00%) |
Nov 10, 2004 | 14.30 | 14.34 | 14.08 | 14.19 | 2,270,200 | -0.05(-0.39%) |
Nov 09, 2004 | 14.40 | 14.41 | 14.03 | 14.24 | 2,946,800 | -0.12(-0.80%) |
Nov 08, 2004 | 14.43 | 14.56 | 14.28 | 14.36 | 2,889,600 | -0.05(-0.36%) |
Nov 05, 2004 | 14.52 | 14.55 | 14.12 | 14.41 | 4,199,800 | +0.00(+0.02%) |
Nov 04, 2004 | 13.93 | 14.46 | 13.81 | 14.41 | 4,539,200 | +0.58(+4.17%) |
Nov 03, 2004 | 13.90 | 14.11 | 13.74 | 13.83 | 6,654,400 | +0.29(+2.12%) |
Nov 02, 2004 | 13.44 | 13.64 | 13.38 | 13.54 | 4,031,800 | +0.12(+0.91%) |
Nov 01, 2004 | 13.34 | 13.57 | 13.22 | 13.42 | 4,064,600 | +0.23(+1.78%) |
Oct 29, 2004 | 13.05 | 13.24 | 12.99 | 13.19 | 5,780,000 | +0.19(+1.42%) |
Oct 28, 2004 | 12.89 | 13.10 | 12.81 | 13.00 | 3,168,200 | +0.13(+0.99%) |
Oct 27, 2004 | 12.58 | 12.94 | 12.54 | 12.88 | 2,577,800 | +0.26(+2.08%) |
Oct 26, 2004 | 12.51 | 12.62 | 12.37 | 12.61 | 2,133,400 | +0.15(+1.18%) |
Oct 25, 2004 | 12.31 | 12.61 | 12.25 | 12.46 | 1,760,000 | +0.02(+0.12%) |
Oct 22, 2004 | 12.72 | 12.82 | 12.44 | 12.45 | 1,907,000 | -0.19(-1.50%) |
Oct 21, 2004 | 12.51 | 12.73 | 12.47 | 12.64 | 2,339,000 | +0.18(+1.40%) |
Oct 20, 2004 | 12.42 | 12.57 | 12.13 | 12.46 | 3,325,600 | +0.10(+0.77%) |
Oct 19, 2004 | 12.49 | 12.63 | 12.32 | 12.37 | 2,529,200 | +0.00(+0.00%) |
Oct 18, 2004 | 12.44 | 12.47 | 12.31 | 12.37 | 2,466,400 | -0.06(-0.44%) |
Oct 15, 2004 | 12.22 | 12.53 | 12.18 | 12.43 | 3,900,400 | +0.25(+2.03%) |
Oct 14, 2004 | 11.75 | 12.21 | 11.63 | 12.18 | 3,721,200 | +0.38(+3.22%) |
Oct 13, 2004 | 12.23 | 12.25 | 11.75 | 11.80 | 2,730,400 | -0.33(-2.70%) |
Oct 12, 2004 | 12.12 | 12.16 | 11.96 | 12.12 | 2,368,000 | -0.05(-0.39%) |
Oct 11, 2004 | 12.03 | 12.25 | 11.94 | 12.17 | 2,477,600 | +0.16(+1.35%) |
Oct 08, 2004 | 12.71 | 12.73 | 11.92 | 12.01 | 4,870,200 | -0.71(-5.62%) |
Oct 07, 2004 | 12.78 | 12.86 | 12.71 | 12.72 | 3,226,400 | -0.02(-0.18%) |
Oct 06, 2004 | 12.61 | 12.75 | 12.42 | 12.75 | 2,127,400 | +0.20(+1.57%) |
Oct 05, 2004 | 12.60 | 12.64 | 12.47 | 12.55 | 2,488,000 | -0.07(-0.59%) |
Oct 04, 2004 | 12.49 | 12.75 | 12.40 | 12.62 | 4,554,400 | +0.15(+1.20%) |
Oct 01, 2004 | 11.94 | 12.50 | 11.86 | 12.47 | 4,489,800 | +0.32(+2.61%) |
Sep 30, 2004 | 12.35 | 12.36 | 12.12 | 12.16 | 4,283,000 | -0.19(-1.52%) |
Sep 29, 2004 | 12.04 | 12.37 | 11.97 | 12.35 | 3,068,000 | +0.35(+2.92%) |
Sep 28, 2004 | 12.07 | 12.10 | 11.99 | 11.99 | 3,141,200 | -0.04(-0.29%) |
Sep 27, 2004 | 11.90 | 12.13 | 11.75 | 12.03 | 3,140,400 | +0.09(+0.77%) |
Sep 24, 2004 | 11.85 | 12.04 | 11.78 | 11.94 | 3,347,400 | +0.12(+1.06%) |
Sep 23, 2004 | 11.91 | 11.94 | 11.63 | 11.81 | 3,772,200 | -0.03(-0.27%) |
Sep 22, 2004 | 12.11 | 12.12 | 11.78 | 11.85 | 3,769,600 | -0.26(-2.17%) |
Sep 21, 2004 | 12.13 | 12.30 | 12.09 | 12.11 | 3,697,200 | -0.03(-0.25%) |
Sep 20, 2004 | 12.12 | 12.24 | 12.00 | 12.14 | 3,213,200 | -0.03(-0.25%) |
Sep 17, 2004 | 12.04 | 12.20 | 12.04 | 12.17 | 2,410,000 | +0.12(+1.00%) |
Sep 16, 2004 | 11.85 | 12.05 | 11.78 | 12.05 | 2,310,600 | +0.23(+1.99%) |
Sep 15, 2004 | 11.80 | 11.89 | 11.76 | 11.81 | 2,096,800 | -0.00(-0.02%) |
Sep 14, 2004 | 11.72 | 11.86 | 11.70 | 11.81 | 2,715,200 | +0.09(+0.79%) |
Sep 13, 2004 | 11.80 | 11.80 | 11.64 | 11.72 | 2,618,200 | -0.03(-0.23%) |
Sep 10, 2004 | 11.47 | 11.75 | 11.41 | 11.75 | 3,534,400 | +0.27(+2.37%) |
Sep 09, 2004 | 11.26 | 11.51 | 11.24 | 11.48 | 3,397,800 | +0.22(+1.98%) |
Sep 08, 2004 | 11.19 | 11.29 | 11.11 | 11.26 | 2,181,600 | +0.11(+1.01%) |
Sep 07, 2004 | 11.08 | 11.23 | 11.07 | 11.14 | 2,482,800 | +0.09(+0.81%) |
Sep 03, 2004 | 11.22 | 11.25 | 10.99 | 11.05 | 2,354,400 | -0.18(-1.58%) |
Sep 02, 2004 | 10.99 | 11.25 | 10.97 | 11.23 | 2,552,800 | +0.23(+2.09%) |