Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.10 | 14.25 | 13.97 | 13.99 | 535,992 | -0.24(-1.72%) |
Nov 29, 2004 | 14.57 | 14.64 | 14.11 | 14.23 | 744,786 | -0.34(-2.35%) |
Nov 26, 2004 | 14.43 | 14.67 | 14.43 | 14.57 | 146,421 | +0.04(+0.27%) |
Nov 24, 2004 | 14.12 | 14.67 | 14.12 | 14.53 | 446,831 | +0.18(+1.23%) |
Nov 23, 2004 | 14.33 | 14.41 | 14.18 | 14.36 | 322,086 | -0.09(-0.64%) |
Nov 22, 2004 | 14.15 | 14.45 | 14.14 | 14.45 | 159,509 | +0.21(+1.44%) |
Nov 19, 2004 | 14.60 | 14.60 | 14.23 | 14.24 | 410,839 | -0.31(-2.15%) |
Nov 18, 2004 | 14.51 | 14.59 | 14.41 | 14.56 | 374,233 | +0.04(+0.30%) |
Nov 17, 2004 | 14.40 | 14.54 | 14.18 | 14.51 | 460,941 | +0.26(+1.85%) |
Nov 16, 2004 | 14.09 | 14.38 | 14.06 | 14.25 | 294,888 | -0.05(-0.38%) |
Nov 15, 2004 | 14.03 | 14.43 | 14.03 | 14.30 | 196,932 | +0.11(+0.79%) |
Nov 12, 2004 | 14.27 | 14.27 | 14.11 | 14.19 | 267,076 | -0.03(-0.24%) |
Nov 11, 2004 | 13.96 | 14.23 | 13.94 | 14.22 | 360,327 | +0.22(+1.54%) |
Nov 10, 2004 | 13.95 | 14.19 | 13.94 | 14.01 | 224,949 | -0.06(-0.42%) |
Nov 09, 2004 | 14.19 | 14.21 | 13.85 | 14.07 | 486,912 | +0.01(+0.07%) |
Nov 08, 2004 | 14.15 | 14.41 | 13.98 | 14.06 | 800,410 | -0.26(-1.81%) |
Nov 05, 2004 | 14.06 | 14.36 | 13.94 | 14.32 | 481,391 | +0.39(+2.77%) |
Nov 04, 2004 | 13.68 | 13.95 | 13.45 | 13.93 | 405,317 | +0.21(+1.50%) |
Nov 03, 2004 | 14.21 | 14.22 | 13.59 | 13.73 | 374,029 | +0.18(+1.30%) |
Nov 02, 2004 | 13.26 | 13.78 | 13.26 | 13.55 | 385,685 | +0.04(+0.29%) |
Nov 01, 2004 | 13.45 | 13.51 | 13.25 | 13.51 | 577,506 | +0.05(+0.36%) |
Oct 29, 2004 | 13.45 | 13.63 | 13.40 | 13.46 | 300,000 | -0.07(-0.54%) |
Oct 28, 2004 | 13.30 | 13.64 | 13.30 | 13.54 | 416,565 | -0.01(-0.11%) |
Oct 27, 2004 | 12.68 | 13.58 | 12.65 | 13.55 | 528,221 | +0.81(+6.37%) |
Oct 26, 2004 | 12.72 | 13.01 | 12.56 | 12.74 | 606,749 | -0.11(-0.84%) |
Oct 25, 2004 | 12.67 | 12.88 | 12.45 | 12.85 | 617,997 | +0.26(+2.10%) |
Oct 22, 2004 | 13.03 | 13.03 | 12.57 | 12.58 | 386,094 | -0.24(-1.91%) |
Oct 21, 2004 | 12.49 | 12.96 | 12.49 | 12.83 | 607,976 | +0.22(+1.75%) |
Oct 20, 2004 | 12.26 | 12.68 | 12.25 | 12.61 | 653,375 | +0.13(+1.06%) |
Oct 19, 2004 | 12.47 | 12.76 | 12.35 | 12.47 | 682,618 | -0.09(-0.74%) |
Oct 18, 2004 | 12.38 | 12.62 | 12.31 | 12.57 | 314,724 | +0.10(+0.80%) |
Oct 15, 2004 | 12.43 | 12.56 | 12.43 | 12.47 | 273,415 | +0.03(+0.26%) |
Oct 14, 2004 | 12.86 | 12.91 | 12.44 | 12.44 | 565,236 | -0.42(-3.23%) |
Oct 13, 2004 | 12.86 | 13.08 | 12.74 | 12.85 | 844,786 | +0.09(+0.69%) |
Oct 12, 2004 | 12.59 | 12.84 | 12.45 | 12.76 | 501,227 | +0.07(+0.54%) |
Oct 11, 2004 | 12.64 | 12.83 | 12.46 | 12.69 | 408,589 | +0.05(+0.39%) |
Oct 08, 2004 | 12.83 | 12.90 | 12.56 | 12.65 | 834,561 | -0.18(-1.41%) |
Oct 07, 2004 | 13.03 | 13.19 | 12.75 | 12.83 | 1,223,519 | -0.37(-2.82%) |
Oct 06, 2004 | 13.08 | 13.32 | 12.92 | 13.20 | 1,340,697 | +0.08(+0.60%) |
Oct 05, 2004 | 13.15 | 13.57 | 12.84 | 13.12 | 7,143,980 | -2.13(-13.98%) |
Oct 04, 2004 | 15.11 | 15.39 | 15.11 | 15.25 | 667,076 | +0.18(+1.17%) |
Oct 01, 2004 | 14.88 | 15.08 | 14.69 | 15.08 | 630,880 | +0.27(+1.85%) |
Sep 30, 2004 | 14.53 | 14.92 | 14.47 | 14.80 | 886,913 | +0.17(+1.14%) |
Sep 29, 2004 | 14.14 | 14.67 | 14.14 | 14.64 | 496,115 | +0.36(+2.50%) |
Sep 28, 2004 | 14.20 | 14.33 | 14.00 | 14.28 | 448,058 | +0.11(+0.79%) |
Sep 27, 2004 | 14.28 | 14.32 | 14.09 | 14.17 | 344,376 | -0.15(-1.02%) |
Sep 24, 2004 | 14.35 | 14.56 | 14.21 | 14.31 | 533,538 | -0.10(-0.68%) |
Sep 23, 2004 | 14.67 | 14.67 | 14.07 | 14.41 | 385,685 | -0.16(-1.11%) |
Sep 22, 2004 | 14.55 | 14.72 | 14.54 | 14.57 | 538,651 | -0.12(-0.80%) |
Sep 21, 2004 | 14.54 | 14.78 | 14.51 | 14.69 | 552,148 | +0.11(+0.74%) |
Sep 20, 2004 | 14.30 | 14.64 | 14.00 | 14.58 | 638,651 | +0.27(+1.91%) |
Sep 17, 2004 | 14.23 | 14.45 | 14.00 | 14.31 | 646,626 | +0.04(+0.31%) |
Sep 16, 2004 | 14.17 | 14.38 | 14.11 | 14.26 | 549,080 | +0.11(+0.79%) |
Sep 15, 2004 | 14.28 | 14.28 | 13.99 | 14.15 | 1,162,169 | -0.16(-1.09%) |
Sep 14, 2004 | 13.97 | 14.32 | 13.93 | 14.31 | 561,555 | +0.22(+1.56%) |
Sep 13, 2004 | 13.99 | 14.18 | 13.93 | 14.09 | 572,189 | +0.01(+0.05%) |
Sep 10, 2004 | 13.65 | 14.19 | 13.59 | 14.08 | 638,447 | +0.42(+3.10%) |
Sep 09, 2004 | 13.53 | 13.72 | 13.43 | 13.66 | 656,647 | +0.18(+1.31%) |
Sep 08, 2004 | 13.35 | 13.55 | 13.28 | 13.48 | 676,279 | +0.07(+0.55%) |
Sep 07, 2004 | 13.12 | 13.50 | 13.06 | 13.41 | 478,119 | +0.42(+3.20%) |
Sep 03, 2004 | 13.48 | 13.50 | 12.89 | 12.99 | 338,241 | -0.45(-3.38%) |
Sep 02, 2004 | 13.19 | 13.51 | 13.16 | 13.45 | 453,784 | +0.20(+1.51%) |