Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.04 | 14.04 | 13.72 | 13.80 | 331,820 | -0.24(-1.71%) |
Nov 29, 2004 | 13.88 | 14.11 | 13.77 | 14.04 | 271,430 | +0.17(+1.24%) |
Nov 26, 2004 | 13.67 | 13.88 | 13.66 | 13.87 | 311,040 | +0.20(+1.46%) |
Nov 24, 2004 | 13.63 | 13.69 | 13.58 | 13.67 | 280,845 | -0.00(-0.02%) |
Nov 23, 2004 | 13.71 | 13.71 | 13.60 | 13.68 | 226,949 | -0.10(-0.69%) |
Nov 22, 2004 | 13.68 | 13.78 | 13.66 | 13.77 | 143,507 | +0.07(+0.49%) |
Nov 19, 2004 | 13.61 | 13.76 | 13.60 | 13.70 | 245,780 | +0.17(+1.25%) |
Nov 18, 2004 | 13.69 | 13.69 | 13.49 | 13.53 | 299,027 | -0.20(-1.44%) |
Nov 17, 2004 | 13.68 | 13.86 | 13.67 | 13.73 | 487,989 | +0.22(+1.64%) |
Nov 16, 2004 | 13.46 | 13.61 | 13.39 | 13.51 | 309,742 | +0.13(+0.94%) |
Nov 15, 2004 | 13.52 | 13.55 | 13.29 | 13.38 | 331,170 | -0.05(-0.37%) |
Nov 12, 2004 | 13.01 | 13.47 | 12.99 | 13.43 | 641,562 | +0.40(+3.05%) |
Nov 11, 2004 | 13.06 | 13.17 | 13.00 | 13.03 | 215,910 | +0.10(+0.76%) |
Nov 10, 2004 | 13.11 | 13.11 | 12.87 | 12.94 | 159,416 | -0.17(-1.29%) |
Nov 09, 2004 | 13.01 | 13.15 | 12.98 | 13.11 | 192,533 | +0.05(+0.35%) |
Nov 08, 2004 | 13.15 | 13.15 | 13.03 | 13.06 | 171,754 | -0.10(-0.73%) |
Nov 05, 2004 | 12.80 | 13.19 | 12.64 | 13.15 | 370,781 | +0.26(+2.01%) |
Nov 04, 2004 | 12.92 | 13.03 | 12.85 | 12.90 | 217,533 | +0.17(+1.33%) |
Nov 03, 2004 | 12.67 | 12.74 | 12.60 | 12.73 | 212,663 | +0.21(+1.65%) |
Nov 02, 2004 | 12.75 | 12.75 | 12.47 | 12.52 | 254,222 | -0.33(-2.57%) |
Nov 01, 2004 | 12.87 | 12.94 | 12.75 | 12.85 | 208,767 | +0.00(+0.02%) |
Oct 29, 2004 | 12.69 | 12.85 | 12.61 | 12.85 | 205,520 | +0.16(+1.24%) |
Oct 28, 2004 | 12.96 | 12.96 | 12.61 | 12.69 | 540,587 | -0.30(-2.32%) |
Oct 27, 2004 | 13.25 | 13.35 | 12.96 | 12.99 | 349,677 | -0.20(-1.52%) |
Oct 26, 2004 | 13.26 | 13.30 | 13.12 | 13.19 | 209,741 | -0.18(-1.31%) |
Oct 25, 2004 | 13.24 | 13.39 | 13.23 | 13.37 | 462,989 | +0.29(+2.24%) |
Oct 22, 2004 | 13.06 | 13.14 | 13.01 | 13.07 | 164,611 | -0.03(-0.21%) |
Oct 21, 2004 | 12.95 | 13.15 | 12.95 | 13.10 | 186,689 | +0.05(+0.35%) |
Oct 20, 2004 | 12.87 | 13.06 | 12.87 | 13.06 | 277,599 | +0.31(+2.44%) |
Oct 19, 2004 | 12.77 | 12.81 | 12.70 | 12.74 | 163,961 | +0.03(+0.24%) |
Oct 18, 2004 | 13.00 | 13.08 | 12.68 | 12.71 | 294,482 | -0.18(-1.36%) |
Oct 15, 2004 | 12.63 | 12.91 | 12.63 | 12.89 | 357,469 | +0.32(+2.52%) |
Oct 14, 2004 | 12.63 | 12.69 | 12.51 | 12.57 | 168,182 | +0.01(+0.05%) |
Oct 13, 2004 | 12.63 | 12.66 | 12.45 | 12.57 | 297,729 | -0.26(-2.04%) |
Oct 12, 2004 | 13.03 | 13.03 | 12.74 | 12.83 | 281,170 | -0.36(-2.73%) |
Oct 11, 2004 | 13.34 | 13.34 | 13.14 | 13.19 | 169,481 | -0.09(-0.65%) |
Oct 08, 2004 | 13.26 | 13.35 | 13.21 | 13.27 | 390,262 | +0.16(+1.22%) |
Oct 07, 2004 | 13.21 | 13.29 | 13.11 | 13.11 | 112,987 | -0.09(-0.70%) |
Oct 06, 2004 | 13.07 | 13.23 | 13.04 | 13.21 | 359,417 | +0.02(+0.19%) |
Oct 05, 2004 | 12.92 | 13.23 | 12.84 | 13.18 | 277,599 | +0.34(+2.64%) |
Oct 04, 2004 | 12.91 | 12.91 | 12.73 | 12.84 | 182,793 | -0.14(-1.11%) |
Oct 01, 2004 | 13.12 | 13.12 | 12.96 | 12.99 | 148,702 | -0.19(-1.43%) |
Sep 30, 2004 | 12.89 | 13.24 | 12.89 | 13.18 | 423,703 | +0.40(+3.11%) |
Sep 29, 2004 | 12.91 | 12.91 | 12.70 | 12.78 | 137,663 | -0.03(-0.26%) |
Sep 28, 2004 | 12.64 | 12.86 | 12.64 | 12.81 | 299,352 | +0.28(+2.26%) |
Sep 27, 2004 | 12.67 | 12.69 | 12.50 | 12.53 | 250,326 | -0.16(-1.24%) |
Sep 24, 2004 | 12.70 | 12.70 | 12.57 | 12.69 | 232,468 | +0.05(+0.37%) |
Sep 23, 2004 | 12.62 | 12.70 | 12.57 | 12.64 | 314,936 | +0.08(+0.64%) |
Sep 22, 2004 | 12.47 | 12.56 | 12.32 | 12.56 | 297,079 | +0.02(+0.15%) |
Sep 21, 2004 | 12.20 | 12.55 | 12.15 | 12.54 | 299,027 | +0.41(+3.38%) |
Sep 20, 2004 | 12.01 | 12.16 | 12.01 | 12.13 | 131,169 | +0.06(+0.46%) |
Sep 17, 2004 | 12.14 | 12.24 | 12.07 | 12.08 | 107,143 | -0.11(-0.94%) |
Sep 16, 2004 | 12.15 | 12.25 | 12.10 | 12.19 | 86,364 | -0.00(-0.02%) |
Sep 15, 2004 | 12.26 | 12.26 | 12.15 | 12.19 | 196,429 | -0.08(-0.63%) |
Sep 14, 2004 | 11.95 | 12.29 | 11.93 | 12.27 | 389,612 | +0.35(+2.97%) |
Sep 13, 2004 | 11.78 | 11.94 | 11.73 | 11.92 | 153,247 | +0.09(+0.76%) |
Sep 10, 2004 | 11.73 | 11.93 | 11.73 | 11.83 | 212,988 | +0.16(+1.35%) |
Sep 09, 2004 | 11.55 | 11.67 | 11.52 | 11.67 | 114,286 | +0.08(+0.69%) |
Sep 08, 2004 | 11.54 | 11.67 | 11.48 | 11.59 | 205,845 | +0.01(+0.05%) |
Sep 07, 2004 | 11.77 | 11.77 | 11.50 | 11.58 | 432,145 | -0.22(-1.85%) |
Sep 03, 2004 | 11.90 | 11.90 | 11.71 | 11.80 | 207,468 | -0.21(-1.72%) |
Sep 02, 2004 | 12.00 | 12.02 | 11.95 | 12.01 | 121,104 | -0.08(-0.64%) |