Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.72 | 13.10 | 12.65 | 12.95 | 1,580,600 | +0.20(+1.57%) |
Nov 29, 2004 | 13.40 | 13.48 | 12.71 | 12.75 | 2,598,300 | -0.55(-4.14%) |
Nov 26, 2004 | 13.20 | 13.39 | 13.18 | 13.30 | 587,500 | -0.05(-0.37%) |
Nov 24, 2004 | 12.99 | 13.41 | 12.80 | 13.35 | 1,825,100 | +0.45(+3.49%) |
Nov 23, 2004 | 13.01 | 13.18 | 12.80 | 12.90 | 1,810,800 | +0.28(+2.22%) |
Nov 22, 2004 | 12.79 | 12.79 | 12.49 | 12.62 | 2,840,700 | -0.18(-1.41%) |
Nov 19, 2004 | 13.44 | 13.54 | 12.73 | 12.80 | 2,695,000 | -0.65(-4.83%) |
Nov 18, 2004 | 12.91 | 13.49 | 12.85 | 13.45 | 1,782,900 | +0.40(+3.07%) |
Nov 17, 2004 | 13.25 | 13.39 | 12.99 | 13.05 | 1,309,800 | -0.09(-0.68%) |
Nov 16, 2004 | 13.53 | 13.59 | 13.03 | 13.14 | 1,920,600 | -0.40(-2.95%) |
Nov 15, 2004 | 13.45 | 13.68 | 12.90 | 13.54 | 2,474,800 | +0.31(+2.34%) |
Nov 12, 2004 | 13.32 | 13.46 | 13.02 | 13.23 | 2,565,500 | +0.04(+0.30%) |
Nov 11, 2004 | 12.90 | 13.30 | 12.67 | 13.19 | 3,679,400 | +0.49(+3.86%) |
Nov 10, 2004 | 12.67 | 12.86 | 12.44 | 12.70 | 2,450,400 | +0.10(+0.79%) |
Nov 09, 2004 | 12.90 | 12.95 | 12.40 | 12.60 | 4,330,600 | -0.31(-2.40%) |
Nov 08, 2004 | 13.52 | 13.57 | 12.85 | 12.91 | 5,385,000 | -0.58(-4.30%) |
Nov 05, 2004 | 13.95 | 14.05 | 13.38 | 13.49 | 2,692,100 | -0.24(-1.75%) |
Nov 04, 2004 | 13.96 | 13.97 | 13.35 | 13.73 | 2,070,600 | -0.24(-1.72%) |
Nov 03, 2004 | 14.48 | 14.49 | 13.77 | 13.97 | 1,722,800 | -0.03(-0.21%) |
Nov 02, 2004 | 14.27 | 14.29 | 13.90 | 14.00 | 2,022,000 | +0.01(+0.07%) |
Nov 01, 2004 | 13.97 | 14.19 | 13.88 | 13.99 | 1,988,400 | +0.14(+1.01%) |
Oct 29, 2004 | 14.63 | 14.90 | 13.05 | 13.85 | 5,218,900 | -0.72(-4.94%) |
Oct 28, 2004 | 14.81 | 15.95 | 14.28 | 14.57 | 7,361,500 | -1.85(-11.27%) |
Oct 27, 2004 | 15.32 | 16.50 | 15.06 | 16.42 | 5,009,200 | +1.41(+9.39%) |
Oct 26, 2004 | 14.86 | 15.38 | 14.74 | 15.01 | 1,566,800 | +0.12(+0.81%) |
Oct 25, 2004 | 14.89 | 15.17 | 14.69 | 14.89 | 1,243,100 | -0.11(-0.73%) |
Oct 22, 2004 | 15.21 | 15.48 | 15.00 | 15.00 | 1,641,300 | -0.30(-1.96%) |
Oct 21, 2004 | 15.05 | 15.48 | 14.88 | 15.30 | 1,768,800 | +0.42(+2.82%) |
Oct 20, 2004 | 15.16 | 15.30 | 14.81 | 14.88 | 1,624,000 | -0.24(-1.59%) |
Oct 19, 2004 | 15.50 | 15.64 | 15.07 | 15.12 | 2,019,300 | -0.32(-2.07%) |
Oct 18, 2004 | 14.85 | 15.44 | 14.77 | 15.44 | 1,278,200 | +0.46(+3.07%) |
Oct 15, 2004 | 15.41 | 15.60 | 14.95 | 14.98 | 2,084,400 | -0.48(-3.14%) |
Oct 14, 2004 | 15.35 | 15.59 | 15.11 | 15.46 | 1,496,800 | +0.03(+0.16%) |
Oct 13, 2004 | 15.76 | 15.90 | 15.30 | 15.44 | 2,269,900 | +0.10(+0.65%) |
Oct 12, 2004 | 14.95 | 15.63 | 14.90 | 15.34 | 1,812,000 | +0.06(+0.39%) |
Oct 11, 2004 | 15.06 | 15.31 | 15.05 | 15.28 | 1,293,600 | +0.15(+0.99%) |
Oct 08, 2004 | 15.21 | 15.54 | 15.11 | 15.13 | 1,557,300 | -0.31(-2.01%) |
Oct 07, 2004 | 15.70 | 16.14 | 15.27 | 15.44 | 2,322,900 | -0.28(-1.78%) |
Oct 06, 2004 | 15.01 | 15.80 | 14.85 | 15.72 | 2,510,400 | +0.58(+3.83%) |
Oct 05, 2004 | 15.20 | 15.45 | 14.92 | 15.14 | 1,491,400 | -0.10(-0.66%) |
Oct 04, 2004 | 14.75 | 15.50 | 14.69 | 15.24 | 2,985,400 | +0.74(+5.10%) |
Oct 01, 2004 | 13.97 | 14.68 | 13.91 | 14.50 | 2,547,200 | +0.45(+3.20%) |
Sep 30, 2004 | 14.13 | 14.19 | 13.93 | 14.05 | 1,175,800 | +0.03(+0.21%) |
Sep 29, 2004 | 13.98 | 14.24 | 13.90 | 14.02 | 1,462,500 | +0.11(+0.79%) |
Sep 28, 2004 | 13.92 | 14.04 | 13.64 | 13.91 | 2,501,600 | +0.32(+2.35%) |
Sep 27, 2004 | 14.06 | 14.10 | 13.58 | 13.59 | 2,197,200 | -0.60(-4.23%) |
Sep 24, 2004 | 14.53 | 14.54 | 14.08 | 14.19 | 1,877,400 | -0.28(-1.91%) |
Sep 23, 2004 | 14.54 | 14.58 | 14.33 | 14.47 | 1,536,400 | -0.03(-0.23%) |
Sep 22, 2004 | 14.49 | 14.65 | 14.43 | 14.50 | 1,413,700 | -0.18(-1.23%) |
Sep 21, 2004 | 14.74 | 14.86 | 14.54 | 14.68 | 1,448,800 | +0.07(+0.48%) |
Sep 20, 2004 | 14.81 | 15.09 | 14.46 | 14.61 | 2,521,900 | -0.32(-2.14%) |
Sep 17, 2004 | 14.94 | 14.94 | 14.69 | 14.93 | 1,103,100 | +0.03(+0.20%) |
Sep 16, 2004 | 14.74 | 15.23 | 14.61 | 14.90 | 2,690,200 | +0.20(+1.36%) |
Sep 15, 2004 | 15.05 | 15.24 | 14.65 | 14.70 | 4,191,700 | -0.65(-4.23%) |
Sep 14, 2004 | 14.31 | 15.41 | 14.22 | 15.35 | 3,240,100 | +1.09(+7.64%) |
Sep 13, 2004 | 14.17 | 14.63 | 14.17 | 14.26 | 2,245,200 | +0.05(+0.35%) |
Sep 10, 2004 | 13.54 | 14.29 | 13.50 | 14.21 | 2,217,200 | +0.66(+4.87%) |
Sep 09, 2004 | 13.55 | 13.69 | 13.25 | 13.55 | 1,076,900 | +0.14(+1.04%) |
Sep 08, 2004 | 13.51 | 13.79 | 13.38 | 13.41 | 1,164,200 | -0.06(-0.45%) |
Sep 07, 2004 | 13.35 | 13.80 | 13.30 | 13.47 | 1,604,600 | +0.30(+2.28%) |
Sep 03, 2004 | 13.26 | 13.57 | 13.16 | 13.17 | 1,254,900 | -0.35(-2.59%) |
Sep 02, 2004 | 13.21 | 13.60 | 13.20 | 13.52 | 1,054,000 | +0.22(+1.65%) |