Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.03 | 13.23 | 12.50 | 12.52 | 2,635,710 | -1.20(-8.74%) |
Nov 29, 2004 | 13.74 | 13.92 | 13.65 | 13.72 | 1,064,778 | +0.17(+1.28%) |
Nov 26, 2004 | 13.58 | 13.61 | 13.49 | 13.55 | 414,575 | -0.06(-0.47%) |
Nov 24, 2004 | 12.87 | 13.62 | 12.87 | 13.62 | 1,173,187 | +0.73(+5.64%) |
Nov 23, 2004 | 12.87 | 12.89 | 12.69 | 12.89 | 560,110 | +0.04(+0.31%) |
Nov 22, 2004 | 12.77 | 12.90 | 12.75 | 12.85 | 592,533 | +0.00(+0.03%) |
Nov 19, 2004 | 12.86 | 12.87 | 12.80 | 12.84 | 918,254 | +0.02(+0.16%) |
Nov 18, 2004 | 12.86 | 12.88 | 12.73 | 12.82 | 702,427 | -0.04(-0.31%) |
Nov 17, 2004 | 12.83 | 12.93 | 12.81 | 12.86 | 458,136 | -0.01(-0.06%) |
Nov 16, 2004 | 12.97 | 13.00 | 12.83 | 12.87 | 426,208 | -0.13(-1.02%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.91 | 13.01 | 555,407 | -0.08(-0.65%) |
Nov 12, 2004 | 12.90 | 13.13 | 12.59 | 13.09 | 482,640 | +0.13(+1.03%) |
Nov 11, 2004 | 12.83 | 12.97 | 12.77 | 12.96 | 302,702 | +0.14(+1.10%) |
Nov 10, 2004 | 12.73 | 12.85 | 12.68 | 12.82 | 392,547 | +0.11(+0.86%) |
Nov 09, 2004 | 12.87 | 12.87 | 12.61 | 12.71 | 840,536 | -0.21(-1.63%) |
Nov 08, 2004 | 13.01 | 13.11 | 12.80 | 12.92 | 582,633 | -0.12(-0.93%) |
Nov 05, 2004 | 12.97 | 13.13 | 12.92 | 13.04 | 562,337 | +0.11(+0.84%) |
Nov 04, 2004 | 12.77 | 12.96 | 12.66 | 12.93 | 452,196 | +0.16(+1.27%) |
Nov 03, 2004 | 12.53 | 12.86 | 12.53 | 12.77 | 768,511 | +0.42(+3.44%) |
Nov 02, 2004 | 12.12 | 12.65 | 12.12 | 12.34 | 829,646 | +0.22(+1.80%) |
Nov 01, 2004 | 11.92 | 12.19 | 11.87 | 12.12 | 469,027 | +0.13(+1.04%) |
Oct 29, 2004 | 11.96 | 12.09 | 11.86 | 12.00 | 586,346 | +0.04(+0.37%) |
Oct 28, 2004 | 11.88 | 12.10 | 11.84 | 11.96 | 655,648 | -0.00(-0.03%) |
Oct 27, 2004 | 11.51 | 12.01 | 11.51 | 11.96 | 618,027 | +0.44(+3.86%) |
Oct 26, 2004 | 11.56 | 11.60 | 11.40 | 11.51 | 598,968 | -0.05(-0.45%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.27 | 11.57 | 421,753 | +0.13(+1.09%) |
Oct 22, 2004 | 11.37 | 11.49 | 11.37 | 11.44 | 326,710 | +0.11(+0.93%) |
Oct 21, 2004 | 11.31 | 11.39 | 11.21 | 11.34 | 486,600 | -0.02(-0.18%) |
Oct 20, 2004 | 11.31 | 11.41 | 11.25 | 11.36 | 356,411 | +0.04(+0.39%) |
Oct 19, 2004 | 11.42 | 11.46 | 11.31 | 11.31 | 621,244 | -0.10(-0.88%) |
Oct 18, 2004 | 11.51 | 11.54 | 11.41 | 11.41 | 1,303,376 | -0.10(-0.88%) |
Oct 15, 2004 | 11.35 | 11.56 | 11.33 | 11.51 | 353,441 | +0.21(+1.86%) |
Oct 14, 2004 | 11.39 | 11.42 | 11.22 | 11.30 | 329,680 | -0.04(-0.39%) |
Oct 13, 2004 | 11.62 | 11.62 | 11.35 | 11.35 | 426,455 | -0.21(-1.82%) |
Oct 12, 2004 | 11.60 | 11.62 | 11.44 | 11.56 | 537,339 | -0.16(-1.35%) |
Oct 11, 2004 | 11.60 | 11.76 | 11.38 | 11.72 | 410,120 | +0.18(+1.58%) |
Oct 08, 2004 | 11.64 | 11.66 | 11.51 | 11.54 | 393,289 | -0.07(-0.63%) |
Oct 07, 2004 | 11.92 | 11.92 | 11.61 | 11.61 | 520,756 | -0.30(-2.51%) |
Oct 06, 2004 | 11.99 | 12.00 | 11.86 | 11.91 | 858,109 | -0.07(-0.57%) |
Oct 05, 2004 | 11.97 | 12.05 | 11.92 | 11.98 | 883,107 | -0.07(-0.60%) |
Oct 04, 2004 | 11.77 | 12.23 | 11.77 | 12.05 | 813,558 | +0.29(+2.47%) |
Oct 01, 2004 | 11.51 | 11.81 | 11.45 | 11.76 | 471,997 | +0.29(+2.50%) |
Sep 30, 2004 | 11.43 | 11.55 | 11.35 | 11.47 | 575,950 | +0.01(+0.11%) |
Sep 29, 2004 | 11.25 | 11.50 | 11.25 | 11.46 | 516,301 | +0.15(+1.29%) |
Sep 28, 2004 | 11.15 | 11.35 | 11.15 | 11.31 | 581,395 | +0.11(+0.94%) |
Sep 27, 2004 | 11.41 | 11.44 | 11.20 | 11.21 | 715,050 | -0.19(-1.67%) |
Sep 24, 2004 | 11.39 | 11.56 | 11.38 | 11.40 | 990,278 | -0.06(-0.53%) |
Sep 23, 2004 | 11.70 | 11.72 | 11.45 | 11.46 | 432,396 | -0.32(-2.74%) |
Sep 22, 2004 | 11.65 | 11.81 | 11.64 | 11.78 | 864,049 | -0.06(-0.51%) |
Sep 21, 2004 | 11.74 | 11.89 | 11.72 | 11.84 | 853,902 | +0.06(+0.48%) |
Sep 20, 2004 | 11.62 | 11.83 | 11.62 | 11.79 | 783,362 | +0.19(+1.64%) |
Sep 17, 2004 | 11.78 | 11.79 | 11.58 | 11.60 | 973,695 | -0.25(-2.08%) |
Sep 16, 2004 | 11.73 | 11.85 | 11.73 | 11.84 | 468,284 | +0.11(+0.96%) |
Sep 15, 2004 | 11.84 | 11.86 | 11.71 | 11.73 | 566,297 | -0.13(-1.09%) |
Sep 14, 2004 | 11.90 | 11.91 | 11.74 | 11.86 | 670,251 | -0.00(-0.03%) |
Sep 13, 2004 | 11.83 | 11.89 | 11.78 | 11.86 | 748,958 | +0.11(+0.96%) |
Sep 10, 2004 | 11.83 | 11.83 | 11.64 | 11.75 | 626,937 | -0.08(-0.72%) |
Sep 09, 2004 | 11.86 | 11.90 | 11.76 | 11.83 | 621,492 | +0.07(+0.58%) |
Sep 08, 2004 | 11.64 | 11.84 | 11.60 | 11.77 | 770,739 | +0.04(+0.31%) |
Sep 07, 2004 | 11.73 | 11.79 | 11.60 | 11.73 | 691,536 | +0.10(+0.87%) |
Sep 03, 2004 | 11.47 | 11.64 | 11.35 | 11.63 | 839,794 | +0.18(+1.55%) |
Sep 02, 2004 | 11.47 | 11.59 | 11.35 | 11.45 | 680,894 | -0.02(-0.18%) |