Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.56 | 14.64 | 14.49 | 14.56 | 104,103 | +0.01(+0.07%) |
Nov 29, 2004 | 14.39 | 14.74 | 14.39 | 14.55 | 125,217 | +0.15(+1.06%) |
Nov 26, 2004 | 14.49 | 14.49 | 14.39 | 14.39 | 13,796 | -0.07(-0.46%) |
Nov 24, 2004 | 14.42 | 14.47 | 14.35 | 14.46 | 59,159 | +0.04(+0.27%) |
Nov 23, 2004 | 13.98 | 14.42 | 13.90 | 14.42 | 124,589 | +0.40(+2.83%) |
Nov 22, 2004 | 13.97 | 14.08 | 13.94 | 14.03 | 85,498 | -0.02(-0.14%) |
Nov 19, 2004 | 14.11 | 14.15 | 13.94 | 14.04 | 128,979 | -0.07(-0.47%) |
Nov 18, 2004 | 14.04 | 14.14 | 13.96 | 14.11 | 71,492 | +0.08(+0.58%) |
Nov 17, 2004 | 14.35 | 14.38 | 13.95 | 14.03 | 180,195 | -0.30(-2.07%) |
Nov 16, 2004 | 14.29 | 14.39 | 14.23 | 14.33 | 254,823 | +0.05(+0.34%) |
Nov 15, 2004 | 14.14 | 14.35 | 14.13 | 14.28 | 376,278 | +0.14(+1.02%) |
Nov 12, 2004 | 13.82 | 14.14 | 13.78 | 14.14 | 105,148 | +0.32(+2.28%) |
Nov 11, 2004 | 13.63 | 13.82 | 13.59 | 13.82 | 79,645 | +0.22(+1.58%) |
Nov 10, 2004 | 13.38 | 13.62 | 13.38 | 13.60 | 76,509 | +0.28(+2.08%) |
Nov 09, 2004 | 13.27 | 13.39 | 13.26 | 13.33 | 75,046 | +0.00(+0.04%) |
Nov 08, 2004 | 13.23 | 13.42 | 13.22 | 13.32 | 173,924 | +0.05(+0.36%) |
Nov 05, 2004 | 13.59 | 13.61 | 13.25 | 13.27 | 100,967 | -0.28(-2.05%) |
Nov 04, 2004 | 13.35 | 13.59 | 13.31 | 13.55 | 63,549 | +0.13(+1.00%) |
Nov 03, 2004 | 13.19 | 13.42 | 13.19 | 13.42 | 88,216 | +0.24(+1.81%) |
Nov 02, 2004 | 13.20 | 13.26 | 13.17 | 13.18 | 308,966 | -0.07(-0.54%) |
Nov 01, 2004 | 12.99 | 13.25 | 12.93 | 13.25 | 222,840 | +0.33(+2.59%) |
Oct 29, 2004 | 12.89 | 12.94 | 12.75 | 12.92 | 145,076 | +0.02(+0.19%) |
Oct 28, 2004 | 12.84 | 12.93 | 12.83 | 12.89 | 151,138 | +0.03(+0.22%) |
Oct 27, 2004 | 12.99 | 12.99 | 12.82 | 12.86 | 151,556 | -0.10(-0.74%) |
Oct 26, 2004 | 12.77 | 13.03 | 12.70 | 12.96 | 168,070 | +0.23(+1.84%) |
Oct 25, 2004 | 12.63 | 12.72 | 12.56 | 12.72 | 93,442 | +0.09(+0.72%) |
Oct 22, 2004 | 12.77 | 12.78 | 12.56 | 12.63 | 189,811 | -0.14(-1.09%) |
Oct 21, 2004 | 12.68 | 12.80 | 12.58 | 12.77 | 313,356 | +0.00(+0.04%) |
Oct 20, 2004 | 12.92 | 12.94 | 12.72 | 12.77 | 124,171 | -0.10(-0.78%) |
Oct 19, 2004 | 13.20 | 13.20 | 12.87 | 12.87 | 95,323 | -0.31(-2.32%) |
Oct 18, 2004 | 13.11 | 13.25 | 13.05 | 13.17 | 72,329 | +0.07(+0.51%) |
Oct 15, 2004 | 12.89 | 13.11 | 12.89 | 13.11 | 107,448 | +0.22(+1.67%) |
Oct 14, 2004 | 12.84 | 12.92 | 12.83 | 12.89 | 73,165 | +0.00(+0.04%) |
Oct 13, 2004 | 13.06 | 13.09 | 12.85 | 12.89 | 112,465 | -0.13(-1.03%) |
Oct 12, 2004 | 12.80 | 13.02 | 12.72 | 13.02 | 58,323 | +0.19(+1.45%) |
Oct 11, 2004 | 12.77 | 12.83 | 12.73 | 12.83 | 49,752 | +0.09(+0.68%) |
Oct 08, 2004 | 12.82 | 12.96 | 12.74 | 12.75 | 55,187 | -0.10(-0.75%) |
Oct 07, 2004 | 13.04 | 13.05 | 12.80 | 12.84 | 46,198 | -0.22(-1.65%) |
Oct 06, 2004 | 13.08 | 13.11 | 13.00 | 13.06 | 156,155 | +0.00(+0.04%) |
Oct 05, 2004 | 13.12 | 13.12 | 13.04 | 13.05 | 64,176 | -0.06(-0.47%) |
Oct 04, 2004 | 13.16 | 13.16 | 13.10 | 13.12 | 98,041 | -0.05(-0.36%) |
Oct 01, 2004 | 12.99 | 13.16 | 12.89 | 13.16 | 224,721 | +0.21(+1.62%) |
Sep 30, 2004 | 12.68 | 12.95 | 12.58 | 12.95 | 148,002 | +0.23(+1.80%) |
Sep 29, 2004 | 12.70 | 12.72 | 12.64 | 12.72 | 67,939 | +0.03(+0.23%) |
Sep 28, 2004 | 12.70 | 12.75 | 12.64 | 12.70 | 75,464 | +0.03(+0.23%) |
Sep 27, 2004 | 12.78 | 12.78 | 12.60 | 12.67 | 67,521 | -0.11(-0.86%) |
Sep 24, 2004 | 12.76 | 12.82 | 12.76 | 12.78 | 22,994 | +0.02(+0.19%) |
Sep 23, 2004 | 12.66 | 12.82 | 12.66 | 12.75 | 85,289 | +0.10(+0.79%) |
Sep 22, 2004 | 12.92 | 12.92 | 12.63 | 12.65 | 511,947 | -0.26(-2.04%) |
Sep 21, 2004 | 12.75 | 12.98 | 12.71 | 12.92 | 820,286 | +0.17(+1.31%) |
Sep 20, 2004 | 13.02 | 13.02 | 12.75 | 12.75 | 138,804 | -0.27(-2.09%) |
Sep 17, 2004 | 13.10 | 13.10 | 13.00 | 13.02 | 220,749 | -0.08(-0.58%) |
Sep 16, 2004 | 13.06 | 13.18 | 12.99 | 13.10 | 110,583 | -0.12(-0.90%) |
Sep 15, 2004 | 13.13 | 13.27 | 13.08 | 13.22 | 53,933 | +0.11(+0.84%) |
Sep 14, 2004 | 13.15 | 13.16 | 13.06 | 13.11 | 52,678 | -0.04(-0.29%) |
Sep 13, 2004 | 13.32 | 13.41 | 13.12 | 13.15 | 81,526 | -0.20(-1.51%) |
Sep 10, 2004 | 13.45 | 13.45 | 13.26 | 13.35 | 84,035 | +0.04(+0.29%) |
Sep 09, 2004 | 13.27 | 13.44 | 13.23 | 13.31 | 98,459 | +0.04(+0.32%) |
Sep 08, 2004 | 13.30 | 13.32 | 13.22 | 13.27 | 108,702 | -0.03(-0.25%) |
Sep 07, 2004 | 12.99 | 13.42 | 12.99 | 13.30 | 181,240 | +0.28(+2.13%) |
Sep 03, 2004 | 13.05 | 13.09 | 13.00 | 13.02 | 170,997 | -0.01(-0.07%) |
Sep 02, 2004 | 13.00 | 13.06 | 12.95 | 13.03 | 180,404 | +0.04(+0.29%) |