Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.95 | 15.57 | 14.95 | 15.39 | 35,709 | +0.27(+1.80%) |
Nov 29, 2004 | 15.01 | 15.46 | 15.01 | 15.11 | 56,601 | -0.20(-1.29%) |
Nov 26, 2004 | 15.83 | 15.83 | 15.10 | 15.31 | 92,844 | -0.46(-2.92%) |
Nov 24, 2004 | 14.97 | 15.77 | 14.97 | 15.77 | 20,892 | +0.29(+1.88%) |
Nov 23, 2004 | 15.45 | 15.90 | 15.17 | 15.48 | 35,709 | +0.03(+0.18%) |
Nov 22, 2004 | 15.12 | 16.15 | 15.12 | 15.45 | 89,433 | -0.25(-1.61%) |
Nov 19, 2004 | 14.97 | 15.71 | 14.94 | 15.70 | 107,874 | +0.50(+3.27%) |
Nov 18, 2004 | 15.18 | 15.24 | 14.88 | 15.21 | 26,648 | +0.10(+0.68%) |
Nov 17, 2004 | 15.09 | 15.21 | 14.88 | 15.10 | 44,130 | +0.06(+0.37%) |
Nov 16, 2004 | 14.88 | 15.15 | 14.87 | 15.05 | 57,987 | +0.00(+0.00%) |
Nov 15, 2004 | 15.04 | 15.07 | 14.73 | 15.05 | 46,581 | +0.34(+2.30%) |
Nov 12, 2004 | 14.99 | 14.99 | 13.60 | 14.71 | 494,173 | +0.01(+0.06%) |
Nov 11, 2004 | 14.67 | 14.97 | 14.51 | 14.70 | 16,202 | +0.01(+0.06%) |
Nov 10, 2004 | 14.94 | 14.94 | 14.53 | 14.69 | 33,044 | +0.18(+1.23%) |
Nov 09, 2004 | 14.94 | 14.94 | 14.38 | 14.51 | 16,735 | -0.13(-0.90%) |
Nov 08, 2004 | 14.92 | 14.92 | 14.44 | 14.64 | 38,160 | -0.17(-1.14%) |
Nov 05, 2004 | 15.20 | 15.21 | 14.80 | 14.81 | 61,611 | -0.23(-1.50%) |
Nov 04, 2004 | 14.87 | 15.10 | 14.64 | 15.04 | 107,660 | +0.11(+0.75%) |
Nov 03, 2004 | 14.73 | 15.00 | 14.52 | 14.93 | 114,802 | +0.62(+4.33%) |
Nov 02, 2004 | 13.53 | 14.63 | 13.47 | 14.31 | 94,762 | +0.33(+2.35%) |
Nov 01, 2004 | 13.27 | 14.04 | 13.19 | 13.98 | 73,337 | +1.03(+7.97%) |
Oct 29, 2004 | 13.22 | 13.23 | 12.80 | 12.95 | 38,267 | -0.27(-2.06%) |
Oct 28, 2004 | 13.03 | 13.35 | 12.99 | 13.22 | 19,293 | +0.30(+2.32%) |
Oct 27, 2004 | 13.15 | 13.15 | 12.48 | 12.92 | 36,242 | +0.17(+1.32%) |
Oct 26, 2004 | 12.80 | 13.12 | 12.32 | 12.75 | 28,141 | +0.04(+0.30%) |
Oct 25, 2004 | 12.69 | 13.21 | 12.49 | 12.71 | 53,404 | -0.14(-1.09%) |
Oct 22, 2004 | 13.15 | 13.27 | 12.79 | 12.85 | 48,180 | -0.09(-0.73%) |
Oct 21, 2004 | 13.17 | 13.18 | 12.05 | 12.95 | 85,915 | -0.22(-1.70%) |
Oct 20, 2004 | 13.12 | 13.17 | 12.64 | 13.17 | 33,470 | +0.42(+3.31%) |
Oct 19, 2004 | 12.34 | 12.89 | 12.34 | 12.75 | 30,699 | +0.57(+4.70%) |
Oct 18, 2004 | 12.42 | 12.45 | 11.96 | 12.18 | 16,735 | -0.14(-1.14%) |
Oct 15, 2004 | 12.81 | 12.81 | 12.32 | 12.32 | 47,754 | -0.30(-2.38%) |
Oct 14, 2004 | 12.90 | 12.90 | 12.60 | 12.62 | 23,344 | -0.22(-1.68%) |
Oct 13, 2004 | 13.39 | 13.59 | 12.10 | 12.83 | 37,414 | -0.14(-1.09%) |
Oct 12, 2004 | 13.48 | 13.72 | 12.90 | 12.97 | 35,922 | -0.01(-0.07%) |
Oct 11, 2004 | 13.28 | 13.36 | 12.86 | 12.98 | 13,644 | -0.08(-0.65%) |
Oct 08, 2004 | 13.27 | 13.59 | 12.91 | 13.07 | 27,394 | -0.26(-1.97%) |
Oct 07, 2004 | 14.02 | 14.02 | 13.19 | 13.33 | 27,288 | -0.55(-3.99%) |
Oct 06, 2004 | 13.61 | 13.88 | 13.21 | 13.88 | 23,024 | +0.26(+1.89%) |
Oct 05, 2004 | 13.46 | 13.64 | 13.42 | 13.63 | 53,190 | +0.07(+0.53%) |
Oct 04, 2004 | 12.78 | 13.56 | 12.77 | 13.56 | 98,706 | +0.88(+6.96%) |
Oct 01, 2004 | 13.12 | 13.27 | 12.52 | 12.67 | 42,851 | -0.13(-1.03%) |
Sep 30, 2004 | 12.95 | 13.37 | 12.66 | 12.81 | 23,450 | +0.02(+0.15%) |
Sep 29, 2004 | 12.60 | 13.15 | 12.60 | 12.79 | 25,582 | +0.15(+1.19%) |
Sep 28, 2004 | 13.60 | 13.60 | 12.48 | 12.64 | 68,647 | -0.71(-5.34%) |
Sep 27, 2004 | 12.20 | 13.63 | 11.95 | 13.35 | 112,670 | +1.07(+8.71%) |
Sep 24, 2004 | 12.42 | 12.43 | 12.28 | 12.28 | 18,973 | +0.05(+0.38%) |
Sep 23, 2004 | 12.33 | 12.47 | 12.21 | 12.23 | 49,673 | -0.20(-1.58%) |
Sep 22, 2004 | 12.36 | 12.66 | 12.17 | 12.43 | 57,561 | +0.25(+2.08%) |
Sep 21, 2004 | 12.00 | 12.32 | 11.96 | 12.18 | 65,236 | +0.23(+1.96%) |
Sep 20, 2004 | 11.68 | 11.98 | 11.47 | 11.94 | 98,813 | +0.20(+1.68%) |
Sep 17, 2004 | 12.01 | 12.01 | 11.59 | 11.75 | 156,801 | -0.12(-1.03%) |
Sep 16, 2004 | 11.47 | 11.93 | 11.47 | 11.87 | 90,179 | +0.33(+2.85%) |
Sep 15, 2004 | 11.47 | 11.72 | 11.26 | 11.54 | 71,311 | +0.19(+1.65%) |
Sep 14, 2004 | 11.16 | 11.60 | 11.16 | 11.35 | 86,555 | +0.08(+0.67%) |
Sep 13, 2004 | 11.21 | 11.29 | 11.21 | 11.28 | 203,169 | +0.02(+0.17%) |
Sep 10, 2004 | 11.45 | 11.53 | 11.22 | 11.26 | 50,395 | -0.07(-0.58%) |
Sep 09, 2004 | 11.63 | 11.68 | 11.30 | 11.32 | 42,424 | -0.07(-0.58%) |
Sep 08, 2004 | 11.50 | 11.80 | 11.30 | 11.39 | 166,232 | -0.29(-2.49%) |
Sep 07, 2004 | 12.38 | 12.38 | 11.28 | 11.68 | 29,711 | -0.33(-2.73%) |
Sep 03, 2004 | 12.09 | 12.21 | 11.73 | 12.01 | 21,958 | +0.09(+0.79%) |
Sep 02, 2004 | 12.26 | 12.26 | 11.65 | 11.91 | 25,369 | -0.33(-2.68%) |