Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.42 | 14.30 | 13.12 | 14.06 | 82,900 | +0.65(+4.85%) |
Nov 29, 2004 | 13.00 | 13.54 | 12.95 | 13.41 | 79,200 | +0.44(+3.39%) |
Nov 26, 2004 | 12.90 | 13.10 | 12.90 | 12.97 | 9,100 | -0.07(-0.54%) |
Nov 24, 2004 | 13.05 | 13.15 | 12.80 | 13.04 | 47,900 | -0.08(-0.61%) |
Nov 23, 2004 | 12.95 | 13.25 | 12.70 | 13.12 | 45,300 | +0.17(+1.31%) |
Nov 22, 2004 | 13.26 | 13.26 | 12.25 | 12.95 | 96,800 | -0.03(-0.23%) |
Nov 19, 2004 | 12.90 | 13.16 | 12.72 | 12.98 | 55,200 | -0.12(-0.92%) |
Nov 18, 2004 | 13.00 | 13.42 | 12.84 | 13.10 | 163,700 | +0.10(+0.77%) |
Nov 17, 2004 | 12.47 | 13.19 | 12.30 | 13.00 | 174,500 | +0.82(+6.73%) |
Nov 16, 2004 | 11.45 | 12.46 | 11.45 | 12.18 | 154,800 | +0.30(+2.53%) |
Nov 15, 2004 | 11.58 | 12.09 | 11.47 | 11.88 | 101,500 | -0.03(-0.25%) |
Nov 12, 2004 | 11.96 | 12.55 | 11.72 | 11.91 | 50,900 | -0.48(-3.87%) |
Nov 11, 2004 | 12.60 | 12.60 | 12.06 | 12.39 | 56,600 | +0.21(+1.72%) |
Nov 10, 2004 | 11.55 | 12.30 | 11.40 | 12.18 | 138,900 | +0.63(+5.45%) |
Nov 09, 2004 | 11.95 | 12.34 | 11.54 | 11.55 | 142,800 | -0.39(-3.27%) |
Nov 08, 2004 | 11.54 | 12.74 | 11.46 | 11.94 | 204,200 | +0.61(+5.38%) |
Nov 05, 2004 | 10.39 | 11.36 | 10.27 | 11.33 | 167,200 | +1.05(+10.20%) |
Nov 04, 2004 | 10.04 | 10.60 | 10.04 | 10.28 | 69,600 | -0.17(-1.62%) |
Nov 03, 2004 | 10.52 | 10.78 | 10.06 | 10.45 | 220,900 | -0.09(-0.85%) |
Nov 02, 2004 | 10.45 | 10.79 | 10.34 | 10.54 | 222,500 | +0.01(+0.09%) |
Nov 01, 2004 | 11.00 | 11.02 | 10.40 | 10.53 | 199,000 | -0.37(-3.39%) |
Oct 29, 2004 | 11.10 | 11.35 | 10.60 | 10.90 | 326,700 | -0.18(-1.62%) |
Oct 28, 2004 | 12.87 | 13.50 | 10.50 | 11.08 | 528,600 | -3.08(-21.75%) |
Oct 27, 2004 | 13.58 | 14.45 | 13.05 | 14.16 | 111,300 | +1.23(+9.51%) |
Oct 26, 2004 | 13.60 | 13.96 | 12.15 | 12.93 | 126,900 | -0.41(-3.07%) |
Oct 25, 2004 | 13.43 | 13.69 | 13.21 | 13.34 | 80,900 | +0.10(+0.76%) |
Oct 22, 2004 | 12.68 | 13.68 | 12.62 | 13.24 | 118,400 | +0.64(+5.08%) |
Oct 21, 2004 | 12.73 | 12.75 | 12.35 | 12.60 | 150,400 | +0.18(+1.45%) |
Oct 20, 2004 | 13.20 | 13.36 | 12.24 | 12.42 | 109,800 | -0.73(-5.55%) |
Oct 19, 2004 | 12.81 | 13.44 | 12.75 | 13.15 | 138,300 | +0.09(+0.69%) |
Oct 18, 2004 | 14.01 | 14.29 | 13.05 | 13.06 | 118,600 | -1.13(-7.96%) |
Oct 15, 2004 | 14.00 | 14.37 | 13.90 | 14.19 | 66,400 | +0.08(+0.57%) |
Oct 14, 2004 | 14.29 | 14.40 | 14.07 | 14.11 | 107,900 | -0.10(-0.70%) |
Oct 13, 2004 | 15.00 | 15.00 | 14.02 | 14.21 | 95,700 | -0.37(-2.54%) |
Oct 12, 2004 | 14.53 | 14.95 | 14.34 | 14.58 | 132,900 | -0.30(-2.02%) |
Oct 11, 2004 | 14.58 | 14.96 | 14.20 | 14.88 | 267,100 | +0.37(+2.55%) |
Oct 08, 2004 | 15.18 | 15.24 | 14.30 | 14.51 | 125,100 | -0.70(-4.60%) |
Oct 07, 2004 | 16.47 | 16.50 | 15.20 | 15.21 | 124,000 | -1.26(-7.65%) |
Oct 06, 2004 | 16.76 | 16.93 | 16.21 | 16.47 | 31,000 | -0.53(-3.12%) |
Oct 05, 2004 | 16.66 | 17.84 | 16.66 | 17.00 | 32,900 | -0.17(-0.99%) |
Oct 04, 2004 | 17.10 | 17.98 | 16.84 | 17.17 | 83,700 | +0.29(+1.72%) |
Oct 01, 2004 | 15.19 | 17.25 | 15.19 | 16.88 | 158,500 | +1.44(+9.33%) |
Sep 30, 2004 | 15.13 | 15.51 | 15.07 | 15.44 | 44,500 | +0.23(+1.51%) |
Sep 29, 2004 | 14.69 | 15.40 | 14.60 | 15.21 | 63,600 | +0.66(+4.54%) |
Sep 28, 2004 | 15.00 | 15.37 | 14.30 | 14.55 | 149,000 | -0.48(-3.19%) |
Sep 27, 2004 | 16.36 | 16.36 | 14.81 | 15.03 | 82,800 | -1.02(-6.36%) |
Sep 24, 2004 | 15.96 | 16.27 | 15.65 | 16.05 | 82,100 | -0.11(-0.68%) |
Sep 23, 2004 | 16.98 | 16.98 | 16.00 | 16.16 | 52,600 | -0.66(-3.92%) |
Sep 22, 2004 | 16.71 | 16.95 | 16.43 | 16.82 | 19,100 | -0.04(-0.24%) |
Sep 21, 2004 | 16.83 | 17.06 | 16.31 | 16.86 | 17,500 | +0.33(+2.00%) |
Sep 20, 2004 | 15.97 | 16.64 | 15.58 | 16.53 | 69,100 | +0.53(+3.31%) |
Sep 17, 2004 | 17.05 | 17.05 | 15.67 | 16.00 | 130,300 | -0.52(-3.15%) |
Sep 16, 2004 | 16.63 | 17.33 | 16.21 | 16.52 | 156,300 | +0.17(+1.04%) |
Sep 15, 2004 | 16.79 | 16.89 | 15.71 | 16.35 | 76,700 | -0.46(-2.74%) |
Sep 14, 2004 | 16.50 | 16.85 | 15.98 | 16.81 | 41,300 | +0.59(+3.64%) |
Sep 13, 2004 | 16.88 | 17.09 | 16.00 | 16.22 | 55,700 | -0.59(-3.51%) |
Sep 10, 2004 | 16.31 | 17.02 | 16.30 | 16.81 | 43,125 | +0.51(+3.13%) |
Sep 09, 2004 | 16.83 | 16.83 | 15.80 | 16.30 | 92,400 | +0.00(+0.00%) |
Sep 08, 2004 | 16.12 | 16.71 | 15.99 | 16.30 | 62,700 | -0.01(-0.06%) |
Sep 07, 2004 | 16.55 | 16.94 | 15.98 | 16.31 | 68,690 | -0.14(-0.85%) |
Sep 03, 2004 | 16.74 | 17.00 | 16.17 | 16.45 | 74,200 | -0.68(-3.97%) |
Sep 02, 2004 | 17.00 | 17.69 | 16.78 | 17.13 | 124,500 | +0.39(+2.33%) |