Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.99 | 15.02 | 14.70 | 14.74 | 735,364 | -0.20(-1.36%) |
Nov 29, 2004 | 15.02 | 15.07 | 14.72 | 14.94 | 486,681 | +0.06(+0.40%) |
Nov 26, 2004 | 14.84 | 15.00 | 14.84 | 14.88 | 156,934 | -0.09(-0.57%) |
Nov 24, 2004 | 14.68 | 15.01 | 14.57 | 14.97 | 942,677 | +0.26(+1.78%) |
Nov 23, 2004 | 14.48 | 14.71 | 14.32 | 14.71 | 1,067,553 | +0.28(+1.91%) |
Nov 22, 2004 | 13.93 | 14.45 | 13.83 | 14.43 | 1,075,492 | +0.54(+3.92%) |
Nov 19, 2004 | 14.31 | 14.35 | 13.81 | 13.89 | 952,905 | -0.53(-3.68%) |
Nov 18, 2004 | 14.35 | 14.46 | 14.27 | 14.42 | 570,339 | +0.00(+0.00%) |
Nov 17, 2004 | 14.17 | 14.51 | 14.16 | 14.42 | 754,294 | +0.29(+2.04%) |
Nov 16, 2004 | 14.21 | 14.28 | 14.13 | 14.13 | 753,684 | -0.17(-1.19%) |
Nov 15, 2004 | 14.54 | 14.54 | 14.01 | 14.30 | 647,279 | -0.18(-1.27%) |
Nov 12, 2004 | 14.49 | 14.54 | 14.25 | 14.48 | 377,986 | -0.05(-0.36%) |
Nov 11, 2004 | 14.48 | 14.54 | 14.35 | 14.54 | 549,271 | +0.12(+0.86%) |
Nov 10, 2004 | 14.42 | 14.45 | 14.35 | 14.41 | 703,000 | -0.04(-0.27%) |
Nov 09, 2004 | 14.08 | 14.48 | 14.00 | 14.45 | 942,524 | +0.37(+2.65%) |
Nov 08, 2004 | 14.15 | 14.15 | 13.90 | 14.08 | 498,588 | +0.01(+0.05%) |
Nov 05, 2004 | 13.98 | 14.13 | 13.89 | 14.07 | 505,916 | +0.09(+0.66%) |
Nov 04, 2004 | 14.14 | 14.20 | 13.85 | 13.98 | 911,382 | -0.12(-0.88%) |
Nov 03, 2004 | 14.10 | 14.24 | 13.91 | 14.10 | 506,221 | +0.25(+1.80%) |
Nov 02, 2004 | 13.70 | 14.02 | 13.55 | 13.85 | 1,022,366 | -0.05(-0.35%) |
Nov 01, 2004 | 13.80 | 14.00 | 13.76 | 13.90 | 357,988 | +0.02(+0.12%) |
Oct 29, 2004 | 13.90 | 14.02 | 13.73 | 13.89 | 450,958 | +0.01(+0.05%) |
Oct 28, 2004 | 13.91 | 13.95 | 13.73 | 13.88 | 483,475 | -0.14(-0.98%) |
Oct 27, 2004 | 13.73 | 14.02 | 13.73 | 14.02 | 707,427 | +0.20(+1.47%) |
Oct 26, 2004 | 13.64 | 13.88 | 13.56 | 13.81 | 441,188 | +0.06(+0.43%) |
Oct 25, 2004 | 13.38 | 13.81 | 13.32 | 13.76 | 722,236 | +0.31(+2.29%) |
Oct 22, 2004 | 13.87 | 13.99 | 13.45 | 13.45 | 708,801 | -0.39(-2.79%) |
Oct 21, 2004 | 13.81 | 14.09 | 13.73 | 13.83 | 794,291 | +0.08(+0.57%) |
Oct 20, 2004 | 13.61 | 13.83 | 13.52 | 13.76 | 609,267 | +0.05(+0.38%) |
Oct 19, 2004 | 13.62 | 13.83 | 13.53 | 13.70 | 1,239,449 | +0.20(+1.45%) |
Oct 18, 2004 | 13.36 | 13.56 | 13.16 | 13.51 | 1,801,239 | +0.13(+0.98%) |
Oct 15, 2004 | 12.93 | 13.72 | 12.93 | 13.38 | 3,737,888 | +1.12(+9.14%) |
Oct 14, 2004 | 12.49 | 12.51 | 12.24 | 12.26 | 1,044,044 | -0.16(-1.32%) |
Oct 13, 2004 | 12.84 | 12.84 | 12.38 | 12.42 | 751,088 | -0.29(-2.32%) |
Oct 12, 2004 | 12.64 | 12.83 | 12.55 | 12.71 | 708,496 | -0.06(-0.46%) |
Oct 11, 2004 | 12.77 | 12.79 | 12.61 | 12.77 | 687,124 | +0.10(+0.83%) |
Oct 08, 2004 | 12.79 | 12.96 | 12.63 | 12.67 | 375,239 | -0.23(-1.78%) |
Oct 07, 2004 | 12.93 | 13.04 | 12.77 | 12.90 | 627,739 | -0.13(-1.01%) |
Oct 06, 2004 | 12.95 | 13.03 | 12.80 | 13.03 | 653,538 | +0.03(+0.20%) |
Oct 05, 2004 | 13.01 | 13.15 | 12.95 | 13.00 | 409,435 | -0.08(-0.60%) |
Oct 04, 2004 | 13.33 | 13.36 | 12.99 | 13.08 | 633,693 | -0.12(-0.94%) |
Oct 01, 2004 | 12.75 | 13.21 | 12.66 | 13.21 | 832,304 | +0.56(+4.40%) |
Sep 30, 2004 | 12.75 | 12.75 | 12.55 | 12.65 | 550,951 | -0.05(-0.36%) |
Sep 29, 2004 | 12.45 | 12.75 | 12.38 | 12.69 | 557,668 | +0.24(+1.95%) |
Sep 28, 2004 | 12.21 | 12.46 | 12.07 | 12.45 | 435,997 | +0.33(+2.70%) |
Sep 27, 2004 | 12.26 | 12.32 | 12.00 | 12.12 | 459,049 | -0.23(-1.83%) |
Sep 24, 2004 | 12.18 | 12.45 | 12.12 | 12.35 | 624,686 | +0.23(+1.86%) |
Sep 23, 2004 | 12.14 | 12.22 | 12.12 | 12.12 | 598,886 | -0.06(-0.48%) |
Sep 22, 2004 | 12.36 | 12.36 | 12.05 | 12.18 | 693,841 | -0.17(-1.38%) |
Sep 21, 2004 | 12.20 | 12.41 | 12.11 | 12.35 | 585,910 | +0.20(+1.67%) |
Sep 20, 2004 | 11.92 | 12.15 | 11.89 | 12.15 | 693,077 | +0.12(+0.98%) |
Sep 17, 2004 | 12.06 | 12.12 | 11.83 | 12.03 | 867,110 | +0.11(+0.93%) |
Sep 16, 2004 | 12.08 | 12.14 | 11.84 | 11.92 | 1,619,115 | -0.29(-2.41%) |
Sep 15, 2004 | 12.31 | 12.32 | 12.16 | 12.22 | 304,404 | -0.05(-0.43%) |
Sep 14, 2004 | 12.24 | 12.31 | 12.07 | 12.27 | 468,361 | +0.01(+0.11%) |
Sep 13, 2004 | 12.21 | 12.32 | 12.12 | 12.26 | 548,355 | +0.14(+1.14%) |
Sep 10, 2004 | 12.10 | 12.20 | 12.05 | 12.12 | 453,095 | -0.08(-0.64%) |
Sep 09, 2004 | 11.95 | 12.20 | 11.95 | 12.20 | 853,981 | +0.25(+2.08%) |
Sep 08, 2004 | 11.82 | 12.02 | 11.79 | 11.95 | 1,076,408 | -0.07(-0.60%) |
Sep 07, 2004 | 11.90 | 12.02 | 11.77 | 12.02 | 611,557 | +0.36(+3.09%) |
Sep 03, 2004 | 11.73 | 11.74 | 11.50 | 11.66 | 1,191,666 | -0.09(-0.72%) |
Sep 02, 2004 | 11.76 | 11.81 | 11.68 | 11.74 | 626,670 | +0.00(+0.00%) |