Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.77 | 12.80 | 12.67 | 12.80 | 320,239 | -0.03(-0.23%) |
Nov 29, 2004 | 12.83 | 12.90 | 12.82 | 12.83 | 1,035,583 | -0.08(-0.63%) |
Nov 26, 2004 | 12.82 | 12.93 | 12.79 | 12.91 | 85,657 | +0.09(+0.69%) |
Nov 24, 2004 | 12.84 | 12.85 | 12.76 | 12.82 | 195,057 | +0.09(+0.70%) |
Nov 23, 2004 | 12.72 | 12.81 | 12.71 | 12.74 | 311,605 | +0.01(+0.12%) |
Nov 22, 2004 | 12.62 | 12.73 | 12.57 | 12.72 | 251,038 | +0.18(+1.42%) |
Nov 19, 2004 | 12.42 | 12.59 | 12.42 | 12.54 | 451,760 | +0.10(+0.83%) |
Nov 18, 2004 | 12.47 | 12.53 | 12.42 | 12.44 | 253,871 | -0.15(-1.18%) |
Nov 17, 2004 | 12.64 | 12.67 | 12.55 | 12.59 | 259,806 | +0.08(+0.65%) |
Nov 16, 2004 | 12.45 | 12.55 | 12.44 | 12.51 | 192,763 | +0.06(+0.48%) |
Nov 15, 2004 | 12.47 | 12.53 | 12.42 | 12.45 | 265,202 | -0.06(-0.47%) |
Nov 12, 2004 | 12.45 | 12.60 | 12.43 | 12.51 | 430,177 | +0.07(+0.60%) |
Nov 11, 2004 | 12.40 | 12.48 | 12.37 | 12.43 | 473,344 | +0.01(+0.12%) |
Nov 10, 2004 | 12.40 | 12.48 | 12.31 | 12.42 | 389,979 | +0.03(+0.24%) |
Nov 09, 2004 | 12.41 | 12.43 | 12.35 | 12.39 | 255,085 | -0.05(-0.42%) |
Nov 08, 2004 | 12.45 | 12.50 | 12.42 | 12.44 | 389,979 | -0.01(-0.12%) |
Nov 05, 2004 | 12.39 | 12.47 | 12.37 | 12.45 | 199,778 | +0.09(+0.72%) |
Nov 04, 2004 | 12.31 | 12.37 | 12.29 | 12.37 | 90,918 | +0.07(+0.60%) |
Nov 03, 2004 | 12.31 | 12.37 | 12.16 | 12.29 | 126,126 | +0.21(+1.72%) |
Nov 02, 2004 | 12.12 | 12.14 | 12.05 | 12.08 | 87,411 | -0.06(-0.49%) |
Nov 01, 2004 | 12.19 | 12.21 | 12.10 | 12.14 | 114,929 | -0.05(-0.43%) |
Oct 29, 2004 | 12.07 | 12.22 | 12.07 | 12.19 | 62,051 | +0.22(+1.81%) |
Oct 28, 2004 | 12.05 | 12.08 | 11.94 | 11.98 | 107,375 | -0.05(-0.44%) |
Oct 27, 2004 | 12.07 | 12.14 | 12.00 | 12.03 | 86,602 | -0.03(-0.25%) |
Oct 26, 2004 | 12.04 | 12.06 | 11.96 | 12.06 | 134,219 | +0.07(+0.56%) |
Oct 25, 2004 | 12.00 | 12.02 | 11.90 | 11.99 | 91,593 | +0.10(+0.81%) |
Oct 22, 2004 | 11.92 | 11.98 | 11.90 | 11.90 | 84,174 | +0.01(+0.12%) |
Oct 21, 2004 | 11.84 | 11.91 | 11.79 | 11.88 | 124,912 | +0.13(+1.14%) |
Oct 20, 2004 | 11.65 | 11.77 | 11.65 | 11.75 | 152,835 | +0.15(+1.28%) |
Oct 19, 2004 | 11.68 | 11.76 | 11.56 | 11.60 | 93,751 | -0.07(-0.63%) |
Oct 18, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 48,696 | -0.05(-0.44%) |
Oct 15, 2004 | 11.60 | 11.74 | 11.60 | 11.73 | 64,479 | +0.10(+0.83%) |
Oct 14, 2004 | 11.65 | 11.73 | 11.62 | 11.63 | 97,933 | +0.04(+0.38%) |
Oct 13, 2004 | 11.64 | 11.65 | 11.56 | 11.59 | 274,644 | -0.10(-0.82%) |
Oct 12, 2004 | 11.68 | 11.74 | 11.61 | 11.68 | 200,048 | -0.08(-0.69%) |
Oct 11, 2004 | 11.82 | 11.86 | 11.71 | 11.76 | 68,256 | -0.01(-0.06%) |
Oct 08, 2004 | 11.74 | 11.86 | 11.74 | 11.77 | 119,921 | +0.11(+0.95%) |
Oct 07, 2004 | 11.85 | 11.86 | 11.66 | 11.66 | 177,790 | -0.13(-1.13%) |
Oct 06, 2004 | 11.68 | 11.79 | 11.65 | 11.79 | 62,995 | +0.15(+1.27%) |
Oct 05, 2004 | 11.59 | 11.73 | 11.57 | 11.65 | 64,614 | +0.05(+0.45%) |
Oct 04, 2004 | 11.51 | 11.62 | 11.49 | 11.59 | 193,708 | +0.00(+0.00%) |
Oct 01, 2004 | 11.51 | 11.62 | 11.47 | 11.59 | 136,917 | +0.13(+1.16%) |
Sep 30, 2004 | 11.34 | 11.48 | 11.34 | 11.46 | 182,916 | +0.10(+0.85%) |
Sep 29, 2004 | 11.33 | 11.36 | 11.25 | 11.36 | 80,666 | +0.06(+0.53%) |
Sep 28, 2004 | 11.17 | 11.33 | 11.17 | 11.31 | 59,083 | +0.13(+1.19%) |
Sep 27, 2004 | 11.28 | 11.28 | 11.17 | 11.17 | 67,986 | -0.07(-0.66%) |
Sep 24, 2004 | 11.22 | 11.27 | 11.19 | 11.25 | 89,839 | +0.08(+0.73%) |
Sep 23, 2004 | 11.21 | 11.25 | 11.16 | 11.16 | 102,924 | -0.03(-0.27%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.16 | 11.19 | 96,584 | -0.06(-0.53%) |
Sep 21, 2004 | 11.09 | 11.26 | 11.07 | 11.25 | 166,324 | +0.24(+2.22%) |
Sep 20, 2004 | 10.93 | 11.11 | 10.93 | 11.01 | 24,415 | +0.01(+0.13%) |
Sep 17, 2004 | 10.89 | 11.00 | 10.88 | 10.99 | 22,122 | +0.02(+0.20%) |
Sep 16, 2004 | 10.90 | 11.00 | 10.88 | 10.97 | 29,137 | +0.08(+0.75%) |
Sep 15, 2004 | 10.92 | 10.95 | 10.84 | 10.89 | 12,140 | -0.10(-0.94%) |
Sep 14, 2004 | 10.90 | 10.99 | 10.90 | 10.99 | 14,163 | +0.10(+0.95%) |
Sep 13, 2004 | 10.85 | 10.97 | 10.85 | 10.89 | 54,092 | +0.02(+0.20%) |
Sep 10, 2004 | 10.86 | 10.90 | 10.83 | 10.87 | 115,469 | -0.03(-0.27%) |
Sep 09, 2004 | 10.86 | 10.90 | 10.79 | 10.90 | 139,480 | +0.06(+0.55%) |
Sep 08, 2004 | 10.79 | 10.85 | 10.77 | 10.84 | 37,635 | +0.01(+0.14%) |
Sep 07, 2004 | 10.73 | 10.84 | 10.73 | 10.82 | 23,201 | +0.10(+0.97%) |
Sep 03, 2004 | 10.71 | 10.78 | 10.68 | 10.72 | 5,800 | -0.03(-0.28%) |
Sep 02, 2004 | 10.75 | 10.79 | 10.73 | 10.75 | 24,820 | +0.01(+0.07%) |