Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.36 | 15.36 | 14.35 | 14.74 | 697,577 | -0.57(-3.75%) |
Nov 29, 2004 | 15.18 | 15.52 | 15.13 | 15.31 | 194,807 | +0.06(+0.38%) |
Nov 26, 2004 | 14.99 | 15.38 | 14.99 | 15.25 | 169,434 | +0.32(+2.17%) |
Nov 24, 2004 | 14.79 | 15.21 | 14.79 | 14.93 | 198,655 | -0.01(-0.06%) |
Nov 23, 2004 | 15.30 | 15.38 | 14.67 | 14.94 | 423,404 | -0.48(-3.13%) |
Nov 22, 2004 | 15.51 | 15.59 | 15.23 | 15.42 | 529,827 | -0.13(-0.86%) |
Nov 19, 2004 | 15.35 | 15.83 | 15.27 | 15.55 | 311,811 | +0.27(+1.75%) |
Nov 18, 2004 | 15.34 | 15.56 | 15.11 | 15.28 | 316,982 | -0.30(-1.92%) |
Nov 17, 2004 | 15.39 | 15.80 | 15.18 | 15.58 | 297,020 | +0.19(+1.24%) |
Nov 16, 2004 | 15.30 | 15.55 | 15.27 | 15.39 | 336,102 | +0.18(+1.20%) |
Nov 15, 2004 | 15.25 | 15.41 | 15.01 | 15.21 | 452,265 | +0.02(+0.16%) |
Nov 12, 2004 | 14.96 | 15.22 | 14.76 | 15.18 | 215,490 | +0.46(+3.11%) |
Nov 11, 2004 | 14.42 | 14.91 | 14.42 | 14.73 | 199,977 | +0.27(+1.90%) |
Nov 10, 2004 | 14.67 | 14.74 | 14.23 | 14.45 | 249,521 | -0.17(-1.19%) |
Nov 09, 2004 | 14.68 | 14.83 | 14.41 | 14.63 | 370,494 | +0.22(+1.56%) |
Nov 08, 2004 | 14.00 | 14.50 | 13.90 | 14.40 | 413,784 | +0.61(+4.40%) |
Nov 05, 2004 | 13.10 | 13.91 | 12.86 | 13.80 | 343,798 | +0.54(+4.08%) |
Nov 04, 2004 | 13.75 | 13.80 | 13.20 | 13.26 | 362,437 | +0.03(+0.25%) |
Nov 03, 2004 | 13.35 | 13.43 | 13.16 | 13.22 | 212,243 | +0.10(+0.76%) |
Nov 02, 2004 | 13.00 | 13.44 | 12.86 | 13.12 | 351,855 | -0.42(-3.07%) |
Nov 01, 2004 | 13.29 | 13.68 | 13.25 | 13.54 | 274,774 | +0.22(+1.69%) |
Oct 29, 2004 | 13.55 | 13.59 | 12.97 | 13.31 | 207,313 | +0.07(+0.57%) |
Oct 28, 2004 | 13.23 | 13.64 | 13.15 | 13.24 | 129,871 | -0.29(-2.15%) |
Oct 27, 2004 | 14.12 | 14.12 | 13.31 | 13.53 | 301,590 | -0.50(-3.56%) |
Oct 26, 2004 | 14.10 | 14.15 | 13.64 | 14.03 | 293,292 | +0.03(+0.18%) |
Oct 25, 2004 | 13.98 | 14.27 | 13.67 | 14.00 | 211,521 | +0.43(+3.19%) |
Oct 22, 2004 | 14.08 | 14.08 | 13.45 | 13.57 | 144,902 | -0.19(-1.39%) |
Oct 21, 2004 | 13.30 | 13.80 | 12.72 | 13.76 | 478,119 | +0.60(+4.55%) |
Oct 20, 2004 | 12.81 | 13.29 | 12.81 | 13.16 | 203,224 | +0.47(+3.67%) |
Oct 19, 2004 | 12.85 | 12.89 | 12.65 | 12.70 | 159,212 | +0.00(+0.00%) |
Oct 18, 2004 | 12.91 | 13.01 | 12.55 | 12.70 | 180,256 | -0.07(-0.52%) |
Oct 15, 2004 | 12.92 | 13.11 | 12.73 | 12.76 | 152,839 | -0.02(-0.20%) |
Oct 14, 2004 | 12.85 | 12.91 | 12.72 | 12.79 | 178,933 | +0.06(+0.46%) |
Oct 13, 2004 | 12.90 | 12.90 | 12.43 | 12.73 | 356,785 | -0.27(-2.11%) |
Oct 12, 2004 | 13.11 | 13.11 | 12.72 | 13.01 | 196,971 | -0.33(-2.49%) |
Oct 11, 2004 | 13.60 | 13.68 | 13.03 | 13.34 | 342,475 | -0.37(-2.73%) |
Oct 08, 2004 | 13.72 | 13.91 | 13.60 | 13.71 | 319,748 | +0.19(+1.41%) |
Oct 07, 2004 | 13.65 | 13.85 | 13.42 | 13.52 | 255,413 | -0.24(-1.75%) |
Oct 06, 2004 | 13.85 | 13.94 | 13.34 | 13.76 | 279,704 | -0.03(-0.18%) |
Oct 05, 2004 | 13.65 | 14.03 | 13.47 | 13.79 | 314,096 | +0.20(+1.47%) |
Oct 04, 2004 | 13.68 | 13.72 | 13.34 | 13.59 | 299,906 | -0.30(-2.16%) |
Oct 01, 2004 | 14.13 | 14.20 | 13.74 | 13.89 | 309,887 | -0.32(-2.22%) |
Sep 30, 2004 | 13.80 | 14.23 | 13.76 | 14.20 | 369,291 | +0.51(+3.70%) |
Sep 29, 2004 | 13.93 | 14.06 | 13.44 | 13.70 | 169,073 | -0.15(-1.08%) |
Sep 28, 2004 | 13.87 | 14.04 | 13.70 | 13.85 | 239,660 | +0.35(+2.59%) |
Sep 27, 2004 | 13.48 | 14.09 | 13.46 | 13.50 | 180,978 | -0.11(-0.79%) |
Sep 24, 2004 | 13.68 | 13.76 | 13.40 | 13.60 | 142,377 | +0.03(+0.24%) |
Sep 23, 2004 | 13.51 | 13.86 | 13.48 | 13.57 | 223,907 | +0.05(+0.37%) |
Sep 22, 2004 | 13.53 | 13.75 | 13.31 | 13.52 | 279,223 | +0.02(+0.12%) |
Sep 21, 2004 | 13.12 | 13.59 | 13.12 | 13.51 | 219,578 | +0.51(+3.90%) |
Sep 20, 2004 | 13.22 | 13.26 | 12.98 | 13.00 | 111,713 | -0.10(-0.76%) |
Sep 17, 2004 | 13.24 | 13.50 | 13.03 | 13.10 | 214,768 | -0.06(-0.44%) |
Sep 16, 2004 | 13.26 | 13.29 | 13.01 | 13.16 | 82,251 | +0.09(+0.70%) |
Sep 15, 2004 | 13.31 | 13.37 | 13.01 | 13.06 | 179,294 | -0.12(-0.88%) |
Sep 14, 2004 | 12.96 | 13.31 | 12.95 | 13.18 | 278,261 | +0.32(+2.52%) |
Sep 13, 2004 | 12.57 | 12.96 | 12.47 | 12.86 | 184,705 | +0.19(+1.51%) |
Sep 10, 2004 | 12.62 | 12.96 | 12.62 | 12.67 | 151,155 | +0.03(+0.26%) |
Sep 09, 2004 | 12.59 | 12.76 | 12.35 | 12.63 | 75,638 | +0.16(+1.27%) |
Sep 08, 2004 | 12.31 | 12.70 | 12.14 | 12.47 | 244,230 | +0.04(+0.33%) |
Sep 07, 2004 | 12.44 | 12.55 | 12.18 | 12.43 | 217,283 | -0.26(-2.03%) |
Sep 03, 2004 | 12.84 | 13.03 | 12.48 | 12.69 | 178,332 | -0.25(-1.93%) |
Sep 02, 2004 | 12.75 | 13.05 | 12.66 | 12.94 | 227,755 | -0.02(-0.13%) |