Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.40 | 14.57 | 14.33 | 14.57 | 85,932 | +0.07(+0.50%) |
Nov 29, 2004 | 14.67 | 14.67 | 14.43 | 14.50 | 27,060 | -0.13(-0.89%) |
Nov 26, 2004 | 14.67 | 14.67 | 14.62 | 14.63 | 5,783 | +0.01(+0.07%) |
Nov 24, 2004 | 14.55 | 14.69 | 14.55 | 14.62 | 40,487 | +0.12(+0.83%) |
Nov 23, 2004 | 14.45 | 14.52 | 14.40 | 14.50 | 21,070 | +0.10(+0.71%) |
Nov 22, 2004 | 14.33 | 14.44 | 14.32 | 14.40 | 15,699 | +0.07(+0.47%) |
Nov 19, 2004 | 14.38 | 14.43 | 14.33 | 14.33 | 48,956 | -0.15(-1.00%) |
Nov 18, 2004 | 14.60 | 14.67 | 14.41 | 14.47 | 91,509 | -0.00(-0.03%) |
Nov 17, 2004 | 14.52 | 14.77 | 14.38 | 14.48 | 190,456 | +0.32(+2.26%) |
Nov 16, 2004 | 14.03 | 14.16 | 13.99 | 14.16 | 17,764 | +0.13(+0.93%) |
Nov 15, 2004 | 14.00 | 14.06 | 13.99 | 14.03 | 16,525 | +0.05(+0.35%) |
Nov 12, 2004 | 13.97 | 14.04 | 13.95 | 13.98 | 13,840 | -0.01(-0.07%) |
Nov 11, 2004 | 13.95 | 13.99 | 13.92 | 13.99 | 22,722 | +0.02(+0.14%) |
Nov 10, 2004 | 13.87 | 13.97 | 13.81 | 13.97 | 24,788 | +0.12(+0.87%) |
Nov 09, 2004 | 13.84 | 13.91 | 13.80 | 13.85 | 12,187 | -0.01(-0.10%) |
Nov 08, 2004 | 13.87 | 13.90 | 13.80 | 13.86 | 15,079 | +0.04(+0.28%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.83 | 13.83 | 23,548 | -0.21(-1.48%) |
Nov 04, 2004 | 13.82 | 14.03 | 13.82 | 14.03 | 16,938 | +0.24(+1.76%) |
Nov 03, 2004 | 13.80 | 13.85 | 13.72 | 13.79 | 17,558 | +0.02(+0.14%) |
Nov 02, 2004 | 13.75 | 13.85 | 13.70 | 13.77 | 18,797 | -0.02(-0.18%) |
Nov 01, 2004 | 13.86 | 13.86 | 13.74 | 13.80 | 20,863 | -0.12(-0.83%) |
Oct 29, 2004 | 13.92 | 13.94 | 13.75 | 13.91 | 19,210 | -0.01(-0.07%) |
Oct 28, 2004 | 13.63 | 14.06 | 13.63 | 13.92 | 38,215 | +0.34(+2.49%) |
Oct 27, 2004 | 13.51 | 13.65 | 13.51 | 13.58 | 17,145 | +0.08(+0.57%) |
Oct 26, 2004 | 13.44 | 13.58 | 13.43 | 13.51 | 9,295 | +0.06(+0.43%) |
Oct 25, 2004 | 13.41 | 13.46 | 13.36 | 13.45 | 35,116 | -0.04(-0.29%) |
Oct 22, 2004 | 13.59 | 13.75 | 13.46 | 13.49 | 26,853 | -0.08(-0.61%) |
Oct 21, 2004 | 13.60 | 13.63 | 13.55 | 13.57 | 21,070 | -0.01(-0.07%) |
Oct 20, 2004 | 13.74 | 13.75 | 13.55 | 13.58 | 37,802 | -0.16(-1.16%) |
Oct 19, 2004 | 13.82 | 13.85 | 13.72 | 13.74 | 14,872 | -0.03(-0.21%) |
Oct 18, 2004 | 13.80 | 13.83 | 13.72 | 13.77 | 30,985 | -0.08(-0.56%) |
Oct 15, 2004 | 13.65 | 13.85 | 13.65 | 13.85 | 17,351 | +0.18(+1.31%) |
Oct 14, 2004 | 13.65 | 13.70 | 13.65 | 13.67 | 10,948 | +0.02(+0.18%) |
Oct 13, 2004 | 13.63 | 13.70 | 13.62 | 13.64 | 8,056 | +0.04(+0.28%) |
Oct 12, 2004 | 13.53 | 13.60 | 13.49 | 13.60 | 18,591 | +0.08(+0.57%) |
Oct 11, 2004 | 13.51 | 13.53 | 13.37 | 13.53 | 35,323 | +0.02(+0.14%) |
Oct 08, 2004 | 13.56 | 13.58 | 13.49 | 13.51 | 62,383 | -0.08(-0.61%) |
Oct 07, 2004 | 13.63 | 13.65 | 13.58 | 13.59 | 18,384 | +0.01(+0.07%) |
Oct 06, 2004 | 13.60 | 13.63 | 13.57 | 13.58 | 33,051 | -0.01(-0.07%) |
Oct 05, 2004 | 13.70 | 13.70 | 13.57 | 13.59 | 15,699 | -0.06(-0.43%) |
Oct 04, 2004 | 13.63 | 13.68 | 13.60 | 13.65 | 15,492 | +0.02(+0.18%) |
Oct 01, 2004 | 13.71 | 13.72 | 13.57 | 13.62 | 23,342 | -0.13(-0.92%) |
Sep 30, 2004 | 13.73 | 13.76 | 13.66 | 13.75 | 21,689 | +0.11(+0.82%) |
Sep 29, 2004 | 13.71 | 13.71 | 13.60 | 13.64 | 23,342 | -0.08(-0.57%) |
Sep 28, 2004 | 13.85 | 13.85 | 13.71 | 13.71 | 9,502 | -0.33(-2.38%) |
Sep 27, 2004 | 14.06 | 14.11 | 14.04 | 14.05 | 18,591 | -0.01(-0.07%) |
Sep 24, 2004 | 14.06 | 14.11 | 14.06 | 14.06 | 20,450 | +0.02(+0.14%) |
Sep 23, 2004 | 14.07 | 14.10 | 14.02 | 14.04 | 17,764 | -0.01(-0.07%) |
Sep 22, 2004 | 14.18 | 14.18 | 13.99 | 14.05 | 31,605 | -0.01(-0.10%) |
Sep 21, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 15,079 | +0.11(+0.80%) |
Sep 20, 2004 | 13.92 | 14.09 | 13.85 | 13.95 | 36,562 | +0.11(+0.77%) |
Sep 17, 2004 | 13.92 | 13.98 | 13.83 | 13.85 | 26,027 | +0.02(+0.14%) |
Sep 16, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 14,459 | +0.17(+1.28%) |
Sep 15, 2004 | 13.51 | 13.72 | 13.46 | 13.65 | 21,070 | +0.15(+1.08%) |
Sep 14, 2004 | 13.60 | 13.60 | 13.48 | 13.51 | 30,159 | -0.05(-0.36%) |
Sep 13, 2004 | 13.57 | 13.66 | 13.51 | 13.55 | 15,699 | -0.01(-0.11%) |
Sep 10, 2004 | 13.70 | 13.76 | 13.48 | 13.57 | 21,070 | -0.04(-0.29%) |
Sep 09, 2004 | 13.65 | 13.73 | 13.61 | 13.61 | 14,872 | -0.04(-0.28%) |
Sep 08, 2004 | 13.52 | 13.65 | 13.51 | 13.65 | 17,558 | +0.12(+0.86%) |
Sep 07, 2004 | 13.41 | 13.68 | 13.41 | 13.53 | 13,840 | +0.12(+0.90%) |
Sep 03, 2004 | 13.55 | 13.55 | 13.36 | 13.41 | 23,961 | -0.19(-1.42%) |
Sep 02, 2004 | 13.44 | 13.69 | 13.43 | 13.60 | 20,243 | +0.14(+1.04%) |