Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.56 | 13.71 | 13.52 | 13.71 | 22,816 | +0.24(+1.74%) |
Nov 29, 2004 | 13.13 | 13.64 | 13.13 | 13.48 | 44,560 | +0.38(+2.89%) |
Nov 26, 2004 | 13.37 | 13.55 | 13.10 | 13.10 | 20,672 | -0.15(-1.13%) |
Nov 24, 2004 | 13.06 | 13.35 | 13.06 | 13.25 | 21,897 | +0.19(+1.45%) |
Nov 23, 2004 | 13.39 | 13.39 | 13.00 | 13.06 | 34,147 | -0.13(-0.99%) |
Nov 22, 2004 | 13.05 | 13.19 | 12.96 | 13.19 | 6,737 | +0.15(+1.15%) |
Nov 19, 2004 | 13.06 | 13.06 | 13.00 | 13.04 | 12,250 | +0.08(+0.65%) |
Nov 18, 2004 | 12.87 | 12.96 | 12.87 | 12.96 | 3,828 | +0.14(+1.07%) |
Nov 17, 2004 | 13.06 | 13.06 | 12.73 | 12.82 | 5,053 | +0.08(+0.62%) |
Nov 16, 2004 | 12.75 | 12.75 | 12.65 | 12.74 | 11,637 | +0.04(+0.31%) |
Nov 15, 2004 | 13.03 | 13.03 | 12.65 | 12.70 | 11,484 | -0.06(-0.46%) |
Nov 12, 2004 | 12.90 | 13.02 | 12.58 | 12.76 | 37,669 | -0.04(-0.31%) |
Nov 11, 2004 | 12.79 | 12.82 | 12.74 | 12.80 | 3,981 | +0.03(+0.26%) |
Nov 10, 2004 | 12.90 | 12.90 | 12.47 | 12.77 | 26,644 | +0.30(+2.41%) |
Nov 09, 2004 | 12.79 | 12.89 | 12.24 | 12.47 | 39,507 | -0.14(-1.09%) |
Nov 08, 2004 | 12.31 | 12.79 | 12.31 | 12.60 | 19,600 | +0.26(+2.12%) |
Nov 05, 2004 | 12.08 | 12.42 | 12.08 | 12.34 | 20,978 | +0.33(+2.72%) |
Nov 04, 2004 | 12.05 | 12.06 | 12.02 | 12.02 | 3,675 | +0.02(+0.16%) |
Nov 03, 2004 | 12.00 | 12.02 | 11.96 | 12.00 | 20,212 | +0.01(+0.06%) |
Nov 02, 2004 | 11.98 | 12.03 | 11.93 | 11.99 | 15,619 | +0.13(+1.10%) |
Nov 01, 2004 | 11.90 | 11.92 | 11.81 | 11.86 | 13,015 | -0.06(-0.49%) |
Oct 29, 2004 | 11.96 | 11.96 | 11.87 | 11.92 | 12,709 | +0.00(+0.00%) |
Oct 28, 2004 | 12.19 | 12.19 | 11.92 | 11.92 | 41,191 | -0.10(-0.87%) |
Oct 27, 2004 | 12.04 | 12.19 | 11.96 | 12.02 | 58,495 | +0.03(+0.27%) |
Oct 26, 2004 | 11.43 | 12.31 | 11.43 | 11.99 | 101,677 | +0.57(+4.97%) |
Oct 25, 2004 | 11.68 | 11.69 | 11.42 | 11.42 | 15,465 | -0.19(-1.63%) |
Oct 22, 2004 | 11.59 | 11.69 | 11.56 | 11.61 | 7,197 | +0.05(+0.45%) |
Oct 21, 2004 | 11.25 | 11.56 | 11.25 | 11.56 | 9,953 | +0.31(+2.79%) |
Oct 20, 2004 | 11.11 | 11.28 | 11.11 | 11.25 | 9,187 | +0.05(+0.47%) |
Oct 19, 2004 | 11.18 | 11.20 | 11.06 | 11.19 | 7,503 | +0.05(+0.41%) |
Oct 18, 2004 | 11.00 | 11.15 | 10.97 | 11.15 | 6,431 | +0.01(+0.06%) |
Oct 15, 2004 | 11.18 | 11.18 | 11.00 | 11.14 | 9,647 | +0.01(+0.06%) |
Oct 14, 2004 | 11.27 | 11.27 | 11.04 | 11.13 | 7,503 | -0.13(-1.16%) |
Oct 13, 2004 | 11.10 | 11.27 | 10.91 | 11.27 | 27,869 | +0.16(+1.47%) |
Oct 12, 2004 | 11.10 | 11.21 | 11.04 | 11.10 | 50,991 | +0.00(+0.00%) |
Oct 11, 2004 | 10.70 | 11.10 | 10.70 | 11.10 | 24,653 | +0.31(+2.91%) |
Oct 08, 2004 | 10.78 | 10.79 | 10.76 | 10.79 | 5,972 | +0.01(+0.12%) |
Oct 07, 2004 | 10.76 | 10.83 | 10.76 | 10.78 | 3,675 | +0.00(+0.00%) |
Oct 06, 2004 | 10.89 | 10.89 | 10.78 | 10.78 | 2,756 | -0.07(-0.66%) |
Oct 05, 2004 | 10.72 | 10.90 | 10.72 | 10.85 | 7,350 | +0.17(+1.59%) |
Oct 04, 2004 | 10.61 | 10.74 | 10.61 | 10.68 | 57,882 | +0.03(+0.31%) |
Oct 01, 2004 | 10.46 | 10.71 | 10.46 | 10.64 | 59,566 | +0.14(+1.31%) |
Sep 30, 2004 | 10.67 | 10.84 | 10.51 | 10.51 | 38,435 | -0.15(-1.41%) |
Sep 29, 2004 | 10.64 | 10.69 | 10.64 | 10.66 | 1,071 | -0.01(-0.06%) |
Sep 28, 2004 | 10.82 | 10.87 | 10.63 | 10.66 | 13,015 | -0.13(-1.21%) |
Sep 27, 2004 | 10.85 | 10.92 | 10.78 | 10.79 | 16,384 | -0.11(-1.02%) |
Sep 24, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 306 | +0.00(+0.00%) |
Sep 23, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 2,296 | +0.00(+0.00%) |
Sep 22, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 612 | -0.03(-0.30%) |
Sep 21, 2004 | 10.98 | 10.98 | 10.94 | 10.94 | 65,538 | -0.04(-0.36%) |
Sep 20, 2004 | 10.97 | 10.98 | 10.97 | 10.98 | 3,521 | -0.04(-0.36%) |
Sep 17, 2004 | 10.97 | 11.02 | 10.97 | 11.02 | 2,296 | +0.06(+0.54%) |
Sep 16, 2004 | 10.96 | 10.97 | 10.96 | 10.96 | 1,071 | +0.05(+0.48%) |
Sep 15, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 153 | +0.00(+0.00%) |
Sep 14, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 153 | -0.02(-0.18%) |
Sep 13, 2004 | 10.92 | 10.93 | 10.91 | 10.93 | 4,900 | -0.00(-0.01%) |
Sep 10, 2004 | 10.92 | 10.94 | 10.92 | 10.93 | 1,684 | +0.01(+0.07%) |
Sep 09, 2004 | 10.92 | 10.92 | 10.92 | 10.92 | 306 | +0.01(+0.12%) |
Sep 08, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 153 | -0.06(-0.54%) |
Sep 07, 2004 | 10.93 | 11.01 | 10.84 | 10.96 | 5,665 | +0.08(+0.78%) |
Sep 03, 2004 | 10.89 | 10.89 | 10.84 | 10.88 | 2,296 | +0.01(+0.06%) |
Sep 02, 2004 | 10.91 | 11.02 | 10.87 | 10.87 | 22,816 | -0.05(-0.42%) |