Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.70 | 13.80 | 13.66 | 13.70 | 608,395 | +0.08(+0.56%) |
Nov 29, 2004 | 13.74 | 13.74 | 13.58 | 13.63 | 351,415 | -0.03(-0.22%) |
Nov 26, 2004 | 13.68 | 13.74 | 13.63 | 13.66 | 41,389 | -0.02(-0.17%) |
Nov 24, 2004 | 13.56 | 13.77 | 13.56 | 13.68 | 153,244 | +0.13(+0.96%) |
Nov 23, 2004 | 13.36 | 13.66 | 13.32 | 13.55 | 415,857 | +0.12(+0.91%) |
Nov 22, 2004 | 13.17 | 13.51 | 13.15 | 13.43 | 365,299 | +0.11(+0.86%) |
Nov 19, 2004 | 13.24 | 13.41 | 13.19 | 13.32 | 216,638 | -0.05(-0.34%) |
Nov 18, 2004 | 13.35 | 13.55 | 13.32 | 13.36 | 494,182 | -0.12(-0.91%) |
Nov 17, 2004 | 13.70 | 13.80 | 13.42 | 13.48 | 317,230 | -0.23(-1.67%) |
Nov 16, 2004 | 13.64 | 13.85 | 13.61 | 13.71 | 233,272 | -0.12(-0.88%) |
Nov 15, 2004 | 13.80 | 13.88 | 13.64 | 13.83 | 174,332 | +0.03(+0.22%) |
Nov 12, 2004 | 13.63 | 13.86 | 13.59 | 13.80 | 491,038 | +0.14(+1.01%) |
Nov 11, 2004 | 13.32 | 13.69 | 13.32 | 13.67 | 1,249,797 | +0.30(+2.23%) |
Nov 10, 2004 | 13.36 | 13.43 | 13.22 | 13.37 | 1,102,970 | +0.06(+0.46%) |
Nov 09, 2004 | 13.13 | 13.32 | 13.13 | 13.31 | 1,015,869 | +0.15(+1.16%) |
Nov 08, 2004 | 13.23 | 13.25 | 13.09 | 13.15 | 128,882 | -0.06(-0.46%) |
Nov 05, 2004 | 13.15 | 13.25 | 12.93 | 13.22 | 1,094,850 | +0.11(+0.82%) |
Nov 04, 2004 | 12.87 | 13.11 | 12.77 | 13.11 | 338,317 | +0.33(+2.57%) |
Nov 03, 2004 | 12.72 | 12.97 | 12.70 | 12.78 | 253,836 | +0.14(+1.09%) |
Nov 02, 2004 | 12.79 | 12.90 | 12.57 | 12.64 | 239,297 | -0.11(-0.84%) |
Nov 01, 2004 | 12.80 | 12.80 | 12.64 | 12.75 | 281,342 | +0.04(+0.30%) |
Oct 29, 2004 | 12.79 | 12.80 | 12.61 | 12.71 | 195,420 | -0.07(-0.54%) |
Oct 28, 2004 | 12.86 | 12.86 | 12.71 | 12.78 | 200,397 | -0.16(-1.24%) |
Oct 27, 2004 | 12.94 | 13.03 | 12.80 | 12.94 | 325,481 | +0.00(+0.00%) |
Oct 26, 2004 | 12.47 | 12.94 | 12.41 | 12.94 | 629,745 | +0.51(+4.12%) |
Oct 25, 2004 | 12.25 | 12.44 | 12.24 | 12.43 | 561,636 | +0.14(+1.12%) |
Oct 22, 2004 | 12.37 | 12.39 | 12.28 | 12.29 | 238,250 | +0.00(+0.00%) |
Oct 21, 2004 | 12.37 | 12.37 | 12.28 | 12.29 | 279,115 | -0.02(-0.19%) |
Oct 20, 2004 | 12.22 | 12.37 | 12.14 | 12.31 | 291,165 | +0.06(+0.50%) |
Oct 19, 2004 | 12.41 | 12.47 | 12.23 | 12.25 | 127,966 | -0.09(-0.74%) |
Oct 18, 2004 | 12.42 | 12.50 | 12.32 | 12.35 | 389,923 | -0.08(-0.62%) |
Oct 15, 2004 | 12.35 | 12.50 | 12.35 | 12.42 | 298,238 | +0.10(+0.81%) |
Oct 14, 2004 | 12.37 | 12.49 | 12.32 | 12.32 | 261,564 | -0.11(-0.92%) |
Oct 13, 2004 | 12.60 | 12.60 | 12.33 | 12.44 | 168,700 | -0.11(-0.91%) |
Oct 12, 2004 | 12.44 | 12.58 | 12.44 | 12.55 | 262,350 | +0.05(+0.37%) |
Oct 11, 2004 | 12.58 | 12.58 | 12.37 | 12.51 | 128,751 | +0.06(+0.49%) |
Oct 08, 2004 | 12.29 | 12.53 | 12.22 | 12.44 | 430,264 | +0.14(+1.12%) |
Oct 07, 2004 | 12.57 | 12.60 | 12.31 | 12.31 | 151,673 | -0.30(-2.36%) |
Oct 06, 2004 | 12.58 | 12.63 | 12.48 | 12.61 | 177,214 | +0.05(+0.43%) |
Oct 05, 2004 | 12.58 | 12.62 | 12.48 | 12.55 | 370,276 | -0.01(-0.06%) |
Oct 04, 2004 | 12.54 | 12.58 | 12.43 | 12.56 | 348,795 | +0.04(+0.31%) |
Oct 01, 2004 | 12.28 | 12.52 | 12.18 | 12.52 | 684,101 | +0.25(+2.05%) |
Sep 30, 2004 | 12.25 | 12.29 | 12.18 | 12.27 | 247,942 | +0.06(+0.50%) |
Sep 29, 2004 | 12.02 | 12.22 | 11.92 | 12.21 | 595,690 | +0.21(+1.78%) |
Sep 28, 2004 | 11.90 | 12.07 | 11.90 | 11.99 | 514,614 | +0.18(+1.49%) |
Sep 27, 2004 | 11.85 | 11.89 | 11.80 | 11.82 | 226,200 | -0.08(-0.64%) |
Sep 24, 2004 | 11.87 | 11.93 | 11.79 | 11.90 | 1,024,645 | +0.06(+0.52%) |
Sep 23, 2004 | 11.76 | 11.84 | 11.70 | 11.83 | 258,289 | +0.12(+1.04%) |
Sep 22, 2004 | 11.76 | 11.80 | 11.68 | 11.71 | 275,840 | -0.08(-0.71%) |
Sep 21, 2004 | 11.81 | 11.87 | 11.76 | 11.80 | 235,106 | +0.01(+0.06%) |
Sep 20, 2004 | 11.80 | 11.81 | 11.76 | 11.79 | 275,709 | -0.01(-0.06%) |
Sep 17, 2004 | 11.80 | 11.81 | 11.74 | 11.80 | 305,835 | -0.01(-0.07%) |
Sep 16, 2004 | 11.82 | 11.83 | 11.76 | 11.80 | 226,200 | +0.04(+0.32%) |
Sep 15, 2004 | 11.76 | 11.80 | 11.71 | 11.77 | 165,425 | -0.03(-0.26%) |
Sep 14, 2004 | 11.79 | 11.83 | 11.76 | 11.80 | 263,266 | +0.01(+0.06%) |
Sep 13, 2004 | 11.80 | 11.86 | 11.74 | 11.79 | 209,827 | -0.02(-0.19%) |
Sep 10, 2004 | 11.87 | 11.87 | 11.76 | 11.81 | 192,800 | -0.06(-0.51%) |
Sep 09, 2004 | 11.80 | 11.89 | 11.78 | 11.87 | 208,124 | +0.05(+0.45%) |
Sep 08, 2004 | 11.87 | 11.90 | 11.72 | 11.82 | 209,303 | -0.05(-0.45%) |
Sep 07, 2004 | 11.83 | 11.88 | 11.77 | 11.87 | 338,710 | +0.08(+0.65%) |
Sep 03, 2004 | 11.84 | 11.92 | 11.72 | 11.80 | 95,352 | -0.04(-0.32%) |
Sep 02, 2004 | 11.71 | 11.93 | 11.71 | 11.83 | 275,317 | +0.08(+0.65%) |