Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.17 | 14.37 | 14.17 | 14.29 | 1,045,577 | -0.01(-0.09%) |
Nov 29, 2004 | 14.24 | 14.36 | 14.02 | 14.30 | 1,064,786 | +0.07(+0.49%) |
Nov 26, 2004 | 14.02 | 14.25 | 13.98 | 14.24 | 385,145 | +0.23(+1.62%) |
Nov 24, 2004 | 13.82 | 14.03 | 13.81 | 14.01 | 819,665 | +0.20(+1.41%) |
Nov 23, 2004 | 13.79 | 13.83 | 13.62 | 13.81 | 1,043,354 | +0.02(+0.14%) |
Nov 22, 2004 | 13.61 | 13.86 | 13.50 | 13.79 | 1,235,609 | +0.23(+1.72%) |
Nov 19, 2004 | 13.67 | 13.70 | 13.35 | 13.56 | 1,925,728 | -0.16(-1.15%) |
Nov 18, 2004 | 13.76 | 13.79 | 13.55 | 13.72 | 1,076,693 | -0.05(-0.37%) |
Nov 17, 2004 | 13.42 | 13.85 | 13.42 | 13.77 | 3,558,708 | +0.43(+3.21%) |
Nov 16, 2004 | 13.32 | 13.42 | 13.20 | 13.34 | 937,780 | -0.04(-0.28%) |
Nov 15, 2004 | 13.37 | 13.43 | 13.27 | 13.38 | 689,483 | +0.03(+0.19%) |
Nov 12, 2004 | 13.16 | 13.42 | 13.16 | 13.35 | 1,295,302 | +0.10(+0.76%) |
Nov 11, 2004 | 13.15 | 13.33 | 13.14 | 13.25 | 1,026,843 | +0.09(+0.67%) |
Nov 10, 2004 | 13.49 | 13.49 | 13.05 | 13.16 | 1,402,622 | -0.32(-2.38%) |
Nov 09, 2004 | 13.03 | 13.50 | 12.99 | 13.49 | 1,382,460 | +0.46(+3.53%) |
Nov 08, 2004 | 13.16 | 13.21 | 12.98 | 13.03 | 1,406,591 | -0.16(-1.19%) |
Nov 05, 2004 | 12.76 | 13.23 | 12.76 | 13.18 | 1,787,450 | +0.42(+3.26%) |
Nov 04, 2004 | 12.35 | 12.79 | 12.35 | 12.77 | 1,750,142 | +0.42(+3.42%) |
Nov 03, 2004 | 12.04 | 12.40 | 12.04 | 12.35 | 1,678,225 | +0.42(+3.54%) |
Nov 02, 2004 | 11.81 | 12.09 | 11.71 | 11.92 | 1,327,689 | +0.07(+0.58%) |
Nov 01, 2004 | 11.85 | 11.96 | 11.66 | 11.85 | 862,370 | +0.08(+0.64%) |
Oct 29, 2004 | 12.28 | 12.38 | 11.72 | 11.78 | 1,471,047 | -0.28(-2.30%) |
Oct 28, 2004 | 11.97 | 12.16 | 11.85 | 12.06 | 598,833 | +0.03(+0.21%) |
Oct 27, 2004 | 12.03 | 12.16 | 11.94 | 12.03 | 682,498 | +0.08(+0.63%) |
Oct 26, 2004 | 11.94 | 12.04 | 11.85 | 11.96 | 664,082 | +0.01(+0.11%) |
Oct 25, 2004 | 11.82 | 12.06 | 11.82 | 11.94 | 553,587 | +0.04(+0.32%) |
Oct 22, 2004 | 12.00 | 12.18 | 11.87 | 11.90 | 725,204 | -0.17(-1.41%) |
Oct 21, 2004 | 11.67 | 12.08 | 11.53 | 12.07 | 906,029 | +0.40(+3.45%) |
Oct 20, 2004 | 11.62 | 11.68 | 11.45 | 11.67 | 616,296 | +0.06(+0.49%) |
Oct 19, 2004 | 11.84 | 11.90 | 11.56 | 11.62 | 701,866 | -0.24(-2.02%) |
Oct 18, 2004 | 11.81 | 11.93 | 11.71 | 11.85 | 698,691 | +0.04(+0.32%) |
Oct 15, 2004 | 11.85 | 12.08 | 11.82 | 11.82 | 712,503 | -0.03(-0.21%) |
Oct 14, 2004 | 11.81 | 12.04 | 11.81 | 11.84 | 486,115 | -0.08(-0.69%) |
Oct 13, 2004 | 12.21 | 12.25 | 11.71 | 11.92 | 791,564 | -0.28(-2.32%) |
Oct 12, 2004 | 12.16 | 12.30 | 11.97 | 12.21 | 525,011 | -0.03(-0.26%) |
Oct 11, 2004 | 12.28 | 12.42 | 12.20 | 12.24 | 439,123 | -0.13(-1.07%) |
Oct 08, 2004 | 12.26 | 12.43 | 12.16 | 12.37 | 866,339 | +0.11(+0.93%) |
Oct 07, 2004 | 12.62 | 12.62 | 12.23 | 12.26 | 807,599 | -0.34(-2.70%) |
Oct 06, 2004 | 12.32 | 12.62 | 12.26 | 12.60 | 945,083 | +0.27(+2.20%) |
Oct 05, 2004 | 12.57 | 12.58 | 12.28 | 12.33 | 764,099 | -0.14(-1.16%) |
Oct 04, 2004 | 12.41 | 12.53 | 12.38 | 12.47 | 1,062,564 | +0.09(+0.76%) |
Oct 01, 2004 | 12.63 | 12.90 | 12.38 | 12.38 | 1,921,442 | -0.22(-1.75%) |
Sep 30, 2004 | 12.43 | 12.75 | 12.25 | 12.60 | 3,922,104 | +0.77(+6.50%) |
Sep 29, 2004 | 11.62 | 11.84 | 11.56 | 11.83 | 845,542 | +0.20(+1.73%) |
Sep 28, 2004 | 11.34 | 11.70 | 11.31 | 11.63 | 1,379,602 | +0.34(+3.01%) |
Sep 27, 2004 | 11.45 | 11.45 | 11.24 | 11.29 | 885,708 | -0.16(-1.43%) |
Sep 24, 2004 | 11.27 | 11.49 | 11.22 | 11.45 | 960,006 | +0.30(+2.65%) |
Sep 23, 2004 | 11.18 | 11.24 | 11.09 | 11.16 | 578,036 | +0.01(+0.06%) |
Sep 22, 2004 | 11.11 | 11.22 | 10.99 | 11.15 | 603,754 | +0.04(+0.34%) |
Sep 21, 2004 | 11.07 | 11.23 | 11.03 | 11.11 | 640,110 | -0.01(-0.11%) |
Sep 20, 2004 | 11.13 | 11.19 | 11.05 | 11.12 | 628,044 | -0.04(-0.34%) |
Sep 17, 2004 | 11.19 | 11.21 | 11.02 | 11.16 | 801,566 | +0.03(+0.23%) |
Sep 16, 2004 | 10.97 | 11.15 | 10.97 | 11.14 | 957,625 | +0.08(+0.74%) |
Sep 15, 2004 | 11.04 | 11.07 | 10.94 | 11.05 | 503,420 | +0.05(+0.46%) |
Sep 14, 2004 | 10.98 | 11.08 | 10.86 | 11.00 | 517,549 | -0.06(-0.51%) |
Sep 13, 2004 | 11.07 | 11.14 | 11.00 | 11.06 | 935,081 | -0.01(-0.11%) |
Sep 10, 2004 | 10.93 | 11.09 | 10.77 | 11.07 | 866,022 | +0.09(+0.86%) |
Sep 09, 2004 | 10.92 | 11.02 | 10.86 | 10.98 | 596,610 | +0.11(+0.99%) |
Sep 08, 2004 | 11.05 | 11.05 | 10.86 | 10.87 | 991,599 | -0.18(-1.65%) |
Sep 07, 2004 | 10.95 | 11.09 | 10.95 | 11.05 | 1,292,921 | +0.10(+0.92%) |
Sep 03, 2004 | 11.00 | 11.04 | 10.82 | 10.95 | 587,720 | -0.06(-0.51%) |
Sep 02, 2004 | 10.83 | 11.04 | 10.82 | 11.01 | 680,593 | +0.23(+2.16%) |