Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.75 | 13.92 | 13.58 | 13.75 | 156,593 | -0.05(-0.33%) |
Nov 29, 2004 | 13.61 | 13.79 | 13.53 | 13.79 | 110,870 | +0.28(+2.03%) |
Nov 26, 2004 | 13.64 | 13.70 | 13.51 | 13.52 | 60,782 | -0.35(-2.51%) |
Nov 24, 2004 | 13.71 | 14.07 | 13.66 | 13.86 | 160,849 | +0.16(+1.14%) |
Nov 23, 2004 | 13.41 | 13.74 | 13.36 | 13.71 | 290,162 | +0.47(+3.53%) |
Nov 22, 2004 | 12.93 | 13.24 | 12.92 | 13.24 | 514,522 | +0.36(+2.77%) |
Nov 19, 2004 | 12.69 | 13.02 | 12.69 | 12.88 | 177,873 | +0.16(+1.30%) |
Nov 18, 2004 | 12.69 | 12.83 | 12.65 | 12.72 | 197,297 | +0.05(+0.43%) |
Nov 17, 2004 | 12.69 | 12.82 | 12.42 | 12.66 | 169,361 | +0.20(+1.62%) |
Nov 16, 2004 | 11.96 | 12.53 | 11.91 | 12.46 | 427,004 | +0.54(+4.54%) |
Nov 15, 2004 | 11.74 | 11.94 | 11.74 | 11.92 | 172,417 | +0.09(+0.77%) |
Nov 12, 2004 | 12.00 | 12.00 | 11.74 | 11.83 | 146,336 | -0.08(-0.69%) |
Nov 11, 2004 | 11.78 | 11.98 | 11.78 | 11.91 | 97,775 | +0.07(+0.62%) |
Nov 10, 2004 | 12.04 | 12.24 | 11.83 | 11.84 | 85,881 | -0.16(-1.37%) |
Nov 09, 2004 | 11.85 | 12.08 | 11.85 | 12.00 | 138,151 | +0.13(+1.08%) |
Nov 08, 2004 | 11.97 | 12.00 | 11.78 | 11.88 | 230,253 | -0.18(-1.52%) |
Nov 05, 2004 | 12.37 | 12.37 | 11.88 | 12.06 | 332,721 | -0.23(-1.86%) |
Nov 04, 2004 | 12.05 | 12.42 | 12.05 | 12.29 | 163,687 | +0.02(+0.15%) |
Nov 03, 2004 | 12.20 | 12.47 | 12.16 | 12.27 | 144,262 | +0.04(+0.30%) |
Nov 02, 2004 | 12.16 | 12.42 | 12.00 | 12.23 | 126,148 | -0.01(-0.08%) |
Nov 01, 2004 | 12.17 | 12.33 | 12.07 | 12.24 | 45,941 | +0.07(+0.60%) |
Oct 29, 2004 | 11.98 | 12.24 | 11.97 | 12.17 | 338,723 | +0.10(+0.84%) |
Oct 28, 2004 | 11.82 | 12.10 | 11.80 | 12.07 | 101,704 | +0.16(+1.31%) |
Oct 27, 2004 | 11.85 | 12.01 | 11.74 | 11.91 | 295,182 | +0.01(+0.08%) |
Oct 26, 2004 | 11.97 | 12.06 | 11.88 | 11.90 | 161,177 | -0.02(-0.15%) |
Oct 25, 2004 | 11.83 | 12.03 | 11.77 | 11.92 | 82,280 | +0.00(+0.00%) |
Oct 22, 2004 | 12.10 | 12.10 | 11.91 | 11.92 | 91,446 | -0.08(-0.69%) |
Oct 21, 2004 | 11.83 | 12.00 | 11.67 | 12.00 | 114,035 | +0.24(+2.02%) |
Oct 20, 2004 | 11.78 | 11.90 | 11.60 | 11.77 | 70,603 | -0.07(-0.62%) |
Oct 19, 2004 | 11.94 | 12.03 | 11.68 | 11.84 | 103,122 | -0.04(-0.31%) |
Oct 18, 2004 | 11.71 | 11.92 | 11.66 | 11.88 | 87,845 | +0.13(+1.09%) |
Oct 15, 2004 | 11.60 | 11.87 | 11.60 | 11.75 | 110,979 | +0.15(+1.26%) |
Oct 14, 2004 | 11.50 | 11.72 | 11.50 | 11.60 | 117,090 | -0.17(-1.48%) |
Oct 13, 2004 | 11.73 | 11.84 | 11.60 | 11.78 | 75,841 | +0.13(+1.10%) |
Oct 12, 2004 | 11.53 | 11.70 | 11.39 | 11.65 | 74,641 | +0.07(+0.63%) |
Oct 11, 2004 | 11.30 | 11.62 | 11.27 | 11.57 | 783,624 | +0.24(+2.10%) |
Oct 08, 2004 | 11.27 | 11.57 | 11.25 | 11.34 | 91,446 | -0.02(-0.16%) |
Oct 07, 2004 | 11.45 | 11.45 | 11.32 | 11.35 | 92,865 | -0.12(-1.04%) |
Oct 06, 2004 | 11.31 | 11.47 | 11.20 | 11.47 | 169,579 | +0.20(+1.79%) |
Oct 05, 2004 | 11.36 | 11.39 | 11.18 | 11.27 | 126,039 | +0.00(+0.00%) |
Oct 04, 2004 | 11.21 | 11.39 | 11.21 | 11.27 | 232,762 | +0.14(+1.23%) |
Oct 01, 2004 | 11.00 | 11.18 | 11.00 | 11.13 | 127,457 | +0.23(+2.10%) |
Sep 30, 2004 | 11.00 | 11.00 | 10.81 | 10.90 | 181,147 | -0.09(-0.83%) |
Sep 29, 2004 | 11.00 | 11.09 | 10.94 | 11.00 | 143,062 | +0.01(+0.08%) |
Sep 28, 2004 | 11.04 | 11.08 | 10.82 | 10.99 | 436,498 | -0.01(-0.08%) |
Sep 27, 2004 | 11.20 | 11.20 | 10.98 | 11.00 | 130,731 | -0.26(-2.28%) |
Sep 24, 2004 | 11.37 | 11.45 | 11.22 | 11.25 | 39,939 | -0.11(-0.97%) |
Sep 23, 2004 | 11.21 | 11.39 | 11.12 | 11.36 | 171,216 | +0.23(+2.06%) |
Sep 22, 2004 | 11.36 | 11.36 | 11.12 | 11.13 | 93,083 | -0.30(-2.64%) |
Sep 21, 2004 | 11.48 | 11.48 | 11.33 | 11.44 | 114,035 | +0.05(+0.40%) |
Sep 20, 2004 | 11.55 | 11.56 | 11.34 | 11.39 | 63,183 | -0.18(-1.58%) |
Sep 17, 2004 | 11.77 | 11.77 | 11.45 | 11.57 | 170,343 | -0.10(-0.86%) |
Sep 16, 2004 | 11.73 | 11.84 | 11.65 | 11.67 | 172,744 | +0.13(+1.11%) |
Sep 15, 2004 | 11.73 | 11.76 | 11.53 | 11.55 | 233,526 | -0.27(-2.33%) |
Sep 14, 2004 | 11.82 | 12.00 | 11.79 | 11.82 | 77,260 | -0.03(-0.23%) |
Sep 13, 2004 | 11.87 | 11.97 | 11.78 | 11.85 | 92,319 | +0.03(+0.23%) |
Sep 10, 2004 | 11.89 | 11.91 | 11.74 | 11.82 | 110,106 | -0.04(-0.31%) |
Sep 09, 2004 | 12.26 | 12.32 | 11.76 | 11.86 | 447,629 | -0.40(-3.29%) |
Sep 08, 2004 | 12.51 | 12.55 | 12.25 | 12.26 | 64,165 | -0.25(-1.98%) |
Sep 07, 2004 | 12.35 | 12.65 | 12.35 | 12.51 | 66,456 | +0.06(+0.52%) |
Sep 03, 2004 | 12.50 | 12.71 | 12.37 | 12.44 | 50,415 | -0.05(-0.44%) |
Sep 02, 2004 | 12.60 | 12.66 | 12.44 | 12.50 | 106,069 | -0.10(-0.80%) |