Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.81 | 14.91 | 14.65 | 14.65 | 359,229 | -0.06(-0.44%) |
Nov 29, 2004 | 14.55 | 14.77 | 14.44 | 14.72 | 280,550 | +0.30(+2.05%) |
Nov 26, 2004 | 14.60 | 14.60 | 14.42 | 14.42 | 56,543 | -0.08(-0.57%) |
Nov 24, 2004 | 14.39 | 14.57 | 14.39 | 14.50 | 147,493 | -0.01(-0.09%) |
Nov 23, 2004 | 14.57 | 14.57 | 14.26 | 14.52 | 292,821 | -0.01(-0.09%) |
Nov 22, 2004 | 13.77 | 14.58 | 13.72 | 14.53 | 736,745 | +0.66(+4.73%) |
Nov 19, 2004 | 13.88 | 13.97 | 13.64 | 13.87 | 430,209 | -0.01(-0.06%) |
Nov 18, 2004 | 13.73 | 14.00 | 13.66 | 13.88 | 403,020 | +0.08(+0.60%) |
Nov 17, 2004 | 13.93 | 14.27 | 13.75 | 13.80 | 602,485 | -0.09(-0.61%) |
Nov 16, 2004 | 14.10 | 14.30 | 13.82 | 13.88 | 593,342 | -0.33(-2.34%) |
Nov 15, 2004 | 14.55 | 14.58 | 14.05 | 14.22 | 747,813 | -0.54(-3.63%) |
Nov 12, 2004 | 14.79 | 14.81 | 14.41 | 14.75 | 229,300 | +0.00(+0.00%) |
Nov 11, 2004 | 14.29 | 14.79 | 14.28 | 14.75 | 205,961 | +0.33(+2.26%) |
Nov 10, 2004 | 14.48 | 14.48 | 14.23 | 14.43 | 310,386 | -0.00(-0.03%) |
Nov 09, 2004 | 14.52 | 14.66 | 14.26 | 14.43 | 398,689 | -0.03(-0.17%) |
Nov 08, 2004 | 14.52 | 14.52 | 14.32 | 14.46 | 343,830 | -0.01(-0.06%) |
Nov 05, 2004 | 14.46 | 14.69 | 14.29 | 14.46 | 369,335 | +0.01(+0.10%) |
Nov 04, 2004 | 14.18 | 14.45 | 14.03 | 14.45 | 448,736 | +0.30(+2.13%) |
Nov 03, 2004 | 14.07 | 14.23 | 13.95 | 14.15 | 400,133 | +0.22(+1.55%) |
Nov 02, 2004 | 14.11 | 14.12 | 13.74 | 13.93 | 623,178 | -0.17(-1.19%) |
Nov 01, 2004 | 14.13 | 14.25 | 13.98 | 14.10 | 395,080 | -0.02(-0.13%) |
Oct 29, 2004 | 14.00 | 14.21 | 13.98 | 14.12 | 368,132 | +0.12(+0.88%) |
Oct 28, 2004 | 14.07 | 14.07 | 13.83 | 14.00 | 357,545 | -0.02(-0.16%) |
Oct 27, 2004 | 14.20 | 14.22 | 13.89 | 14.02 | 577,703 | -0.14(-1.00%) |
Oct 26, 2004 | 13.67 | 14.26 | 13.65 | 14.16 | 1,042,560 | +0.39(+2.85%) |
Oct 25, 2004 | 13.87 | 13.87 | 13.55 | 13.77 | 709,797 | -0.03(-0.20%) |
Oct 22, 2004 | 13.66 | 13.85 | 13.64 | 13.79 | 811,575 | +0.03(+0.21%) |
Oct 21, 2004 | 13.67 | 13.79 | 13.58 | 13.77 | 624,381 | +0.12(+0.90%) |
Oct 20, 2004 | 13.48 | 13.64 | 13.26 | 13.64 | 823,605 | +0.38(+2.84%) |
Oct 19, 2004 | 13.37 | 13.47 | 13.15 | 13.27 | 682,127 | +0.02(+0.17%) |
Oct 18, 2004 | 13.25 | 13.34 | 13.09 | 13.24 | 669,856 | +0.06(+0.44%) |
Oct 15, 2004 | 12.66 | 13.32 | 12.59 | 13.19 | 1,117,871 | +0.59(+4.72%) |
Oct 14, 2004 | 12.35 | 12.71 | 12.21 | 12.59 | 1,860,151 | +0.55(+4.56%) |
Oct 13, 2004 | 12.29 | 12.39 | 12.01 | 12.04 | 625,824 | -0.17(-1.41%) |
Oct 12, 2004 | 12.05 | 12.28 | 12.00 | 12.21 | 272,369 | +0.02(+0.14%) |
Oct 11, 2004 | 12.33 | 12.35 | 12.11 | 12.20 | 309,183 | +0.05(+0.44%) |
Oct 08, 2004 | 12.13 | 12.30 | 12.09 | 12.14 | 279,347 | -0.05(-0.44%) |
Oct 07, 2004 | 12.27 | 12.36 | 12.17 | 12.20 | 301,483 | -0.12(-0.95%) |
Oct 06, 2004 | 12.18 | 12.32 | 12.18 | 12.31 | 298,115 | +0.09(+0.70%) |
Oct 05, 2004 | 12.31 | 12.33 | 12.16 | 12.23 | 268,520 | +0.02(+0.17%) |
Oct 04, 2004 | 12.30 | 12.40 | 12.12 | 12.21 | 344,552 | -0.05(-0.42%) |
Oct 01, 2004 | 12.26 | 12.26 | 12.16 | 12.26 | 442,480 | +0.07(+0.55%) |
Sep 30, 2004 | 12.15 | 12.26 | 12.11 | 12.19 | 462,691 | +0.06(+0.48%) |
Sep 29, 2004 | 11.84 | 12.14 | 11.74 | 12.14 | 581,071 | +0.32(+2.71%) |
Sep 28, 2004 | 11.49 | 11.87 | 11.35 | 11.82 | 476,647 | +0.40(+3.48%) |
Sep 27, 2004 | 11.41 | 11.55 | 11.27 | 11.42 | 390,990 | -0.04(-0.31%) |
Sep 24, 2004 | 11.43 | 11.57 | 11.39 | 11.45 | 379,922 | +0.05(+0.44%) |
Sep 23, 2004 | 11.48 | 11.67 | 11.38 | 11.40 | 211,495 | -0.14(-1.22%) |
Sep 22, 2004 | 11.88 | 11.88 | 11.49 | 11.55 | 594,545 | -0.29(-2.47%) |
Sep 21, 2004 | 11.66 | 11.84 | 11.37 | 11.84 | 301,724 | +0.23(+1.99%) |
Sep 20, 2004 | 11.82 | 11.82 | 11.42 | 11.61 | 326,747 | +0.03(+0.29%) |
Sep 17, 2004 | 11.50 | 11.75 | 11.43 | 11.57 | 454,992 | +0.06(+0.56%) |
Sep 16, 2004 | 11.43 | 11.52 | 11.23 | 11.51 | 212,217 | +0.05(+0.45%) |
Sep 15, 2004 | 11.34 | 11.49 | 11.31 | 11.46 | 220,638 | +0.07(+0.60%) |
Sep 14, 2004 | 11.40 | 11.53 | 11.30 | 11.39 | 211,976 | -0.05(-0.47%) |
Sep 13, 2004 | 11.41 | 11.53 | 11.38 | 11.44 | 302,205 | +0.05(+0.44%) |
Sep 10, 2004 | 11.47 | 11.48 | 11.27 | 11.39 | 561,341 | -0.07(-0.60%) |
Sep 09, 2004 | 11.39 | 11.46 | 11.33 | 11.46 | 580,349 | +0.10(+0.88%) |
Sep 08, 2004 | 11.31 | 11.42 | 11.25 | 11.36 | 467,985 | +0.07(+0.63%) |
Sep 07, 2004 | 11.26 | 11.37 | 11.22 | 11.29 | 648,682 | +0.21(+1.86%) |
Sep 03, 2004 | 11.00 | 11.14 | 11.00 | 11.09 | 384,734 | +0.00(+0.00%) |
Sep 02, 2004 | 11.04 | 11.15 | 10.96 | 11.09 | 566,153 | +0.08(+0.70%) |