Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.00 | 13.00 | 12.70 | 12.76 | 1,213,701 | -0.16(-1.27%) |
Nov 29, 2004 | 13.00 | 13.04 | 12.77 | 12.92 | 1,241,712 | -0.06(-0.48%) |
Nov 26, 2004 | 12.84 | 13.08 | 12.84 | 12.98 | 359,253 | +0.02(+0.18%) |
Nov 24, 2004 | 12.82 | 13.08 | 12.76 | 12.96 | 1,719,946 | +0.42(+3.35%) |
Nov 23, 2004 | 12.58 | 12.64 | 12.49 | 12.54 | 1,538,135 | -0.04(-0.31%) |
Nov 22, 2004 | 12.53 | 12.63 | 12.41 | 12.58 | 2,238,910 | -0.07(-0.55%) |
Nov 19, 2004 | 12.92 | 12.94 | 12.65 | 12.65 | 2,885,079 | -0.30(-2.28%) |
Nov 18, 2004 | 13.22 | 13.22 | 12.68 | 12.94 | 2,906,536 | -0.23(-1.71%) |
Nov 17, 2004 | 13.11 | 13.35 | 13.03 | 13.17 | 2,497,429 | +0.22(+1.68%) |
Nov 16, 2004 | 13.18 | 13.18 | 12.91 | 12.95 | 1,627,306 | -0.34(-2.58%) |
Nov 15, 2004 | 13.89 | 13.89 | 13.00 | 13.29 | 3,350,207 | +0.16(+1.18%) |
Nov 12, 2004 | 12.92 | 13.22 | 12.76 | 13.14 | 2,233,129 | +0.33(+2.55%) |
Nov 11, 2004 | 12.69 | 12.83 | 12.59 | 12.81 | 1,162,177 | +0.19(+1.54%) |
Nov 10, 2004 | 12.49 | 13.13 | 12.49 | 12.62 | 3,779,872 | +0.12(+0.93%) |
Nov 09, 2004 | 12.12 | 12.51 | 12.07 | 12.50 | 2,835,739 | +0.38(+3.15%) |
Nov 08, 2004 | 12.09 | 12.25 | 12.03 | 12.12 | 2,028,446 | -0.02(-0.13%) |
Nov 05, 2004 | 11.99 | 12.37 | 11.93 | 12.13 | 2,456,184 | +0.28(+2.36%) |
Nov 04, 2004 | 11.56 | 11.92 | 11.46 | 11.85 | 1,857,043 | +0.33(+2.84%) |
Nov 03, 2004 | 11.65 | 11.81 | 11.42 | 11.53 | 1,540,447 | +0.07(+0.61%) |
Nov 02, 2004 | 11.35 | 11.54 | 11.31 | 11.46 | 1,537,878 | +0.17(+1.52%) |
Nov 01, 2004 | 11.36 | 11.36 | 11.17 | 11.29 | 1,609,189 | +0.00(+0.00%) |
Oct 29, 2004 | 11.42 | 11.56 | 11.17 | 11.29 | 1,489,951 | -0.16(-1.36%) |
Oct 28, 2004 | 11.43 | 11.59 | 11.42 | 11.44 | 1,090,866 | +0.05(+0.41%) |
Oct 27, 2004 | 11.21 | 11.50 | 11.16 | 11.39 | 1,499,203 | +0.23(+2.02%) |
Oct 26, 2004 | 11.05 | 11.29 | 10.90 | 11.17 | 2,962,557 | +0.18(+1.63%) |
Oct 25, 2004 | 11.37 | 11.38 | 10.87 | 10.99 | 5,113,454 | -0.38(-3.35%) |
Oct 22, 2004 | 11.61 | 11.67 | 11.36 | 11.37 | 2,679,369 | -0.22(-1.88%) |
Oct 21, 2004 | 11.69 | 11.78 | 11.53 | 11.59 | 2,490,491 | -0.16(-1.39%) |
Oct 20, 2004 | 11.76 | 11.88 | 11.69 | 11.75 | 1,282,314 | -0.04(-0.33%) |
Oct 19, 2004 | 11.67 | 11.96 | 11.65 | 11.79 | 1,860,641 | +0.12(+1.07%) |
Oct 18, 2004 | 11.74 | 11.90 | 11.66 | 11.67 | 2,029,988 | -0.19(-1.58%) |
Oct 15, 2004 | 11.89 | 11.93 | 11.72 | 11.85 | 1,369,815 | -0.02(-0.13%) |
Oct 14, 2004 | 12.06 | 12.20 | 11.81 | 11.87 | 2,082,797 | -0.24(-1.99%) |
Oct 13, 2004 | 12.18 | 12.20 | 12.02 | 12.11 | 1,483,527 | -0.06(-0.51%) |
Oct 12, 2004 | 12.34 | 12.34 | 12.06 | 12.17 | 2,641,079 | -0.16(-1.32%) |
Oct 11, 2004 | 12.30 | 12.41 | 12.30 | 12.34 | 635,632 | -0.04(-0.32%) |
Oct 08, 2004 | 12.34 | 12.50 | 12.23 | 12.37 | 1,728,169 | -0.04(-0.31%) |
Oct 07, 2004 | 12.41 | 12.53 | 12.39 | 12.41 | 1,077,632 | -0.09(-0.68%) |
Oct 06, 2004 | 12.41 | 12.53 | 12.41 | 12.50 | 1,527,470 | -0.11(-0.86%) |
Oct 05, 2004 | 12.83 | 12.86 | 12.55 | 12.61 | 1,476,589 | -0.22(-1.70%) |
Oct 04, 2004 | 12.72 | 12.97 | 12.72 | 12.83 | 1,211,902 | +0.02(+0.18%) |
Oct 01, 2004 | 12.61 | 12.90 | 12.56 | 12.80 | 1,838,412 | +0.33(+2.68%) |
Sep 30, 2004 | 12.41 | 12.51 | 12.34 | 12.47 | 3,123,810 | +0.13(+1.07%) |
Sep 29, 2004 | 12.42 | 12.42 | 12.13 | 12.34 | 2,491,262 | -0.09(-0.69%) |
Sep 28, 2004 | 12.44 | 12.45 | 12.29 | 12.42 | 1,835,585 | +0.18(+1.46%) |
Sep 27, 2004 | 12.34 | 12.40 | 12.08 | 12.24 | 1,600,194 | -0.25(-1.99%) |
Sep 24, 2004 | 12.45 | 12.62 | 12.45 | 12.49 | 890,424 | +0.01(+0.06%) |
Sep 23, 2004 | 12.57 | 12.60 | 12.44 | 12.48 | 1,275,119 | +0.02(+0.13%) |
Sep 22, 2004 | 12.74 | 12.74 | 12.47 | 12.47 | 1,271,136 | -0.27(-2.14%) |
Sep 21, 2004 | 12.92 | 12.92 | 12.62 | 12.74 | 1,415,685 | -0.12(-0.91%) |
Sep 20, 2004 | 12.84 | 12.92 | 12.79 | 12.86 | 961,221 | -0.09(-0.72%) |
Sep 17, 2004 | 12.83 | 12.97 | 12.75 | 12.95 | 1,933,622 | +0.14(+1.09%) |
Sep 16, 2004 | 12.83 | 12.86 | 12.72 | 12.81 | 1,374,697 | -0.01(-0.06%) |
Sep 15, 2004 | 12.86 | 12.92 | 12.69 | 12.82 | 2,100,271 | -0.19(-1.44%) |
Sep 14, 2004 | 12.94 | 13.10 | 12.84 | 13.01 | 2,724,468 | +0.04(+0.30%) |
Sep 13, 2004 | 13.06 | 13.11 | 12.97 | 12.97 | 1,184,406 | -0.09(-0.72%) |
Sep 10, 2004 | 13.05 | 13.09 | 12.90 | 13.06 | 1,159,993 | +0.01(+0.06%) |
Sep 09, 2004 | 12.91 | 13.14 | 12.84 | 13.05 | 2,076,501 | +0.15(+1.15%) |
Sep 08, 2004 | 13.22 | 13.22 | 12.87 | 12.90 | 2,397,080 | -0.32(-2.41%) |
Sep 07, 2004 | 12.92 | 13.22 | 12.90 | 13.22 | 1,805,776 | +0.18(+1.37%) |
Sep 03, 2004 | 13.00 | 13.15 | 12.81 | 13.04 | 2,119,673 | +0.00(+0.00%) |
Sep 02, 2004 | 12.88 | 13.07 | 12.79 | 13.04 | 1,742,431 | +0.22(+1.70%) |