Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.04 | 14.19 | 14.00 | 14.19 | 334,006 | +0.13(+0.93%) |
Nov 29, 2004 | 13.81 | 14.08 | 13.64 | 14.06 | 214,449 | +0.25(+1.78%) |
Nov 26, 2004 | 13.87 | 13.90 | 13.77 | 13.81 | 27,649 | +0.00(+0.00%) |
Nov 24, 2004 | 13.87 | 13.94 | 13.76 | 13.81 | 121,763 | -0.04(-0.28%) |
Nov 23, 2004 | 13.56 | 13.86 | 13.51 | 13.85 | 401,379 | +0.25(+1.87%) |
Nov 22, 2004 | 13.17 | 13.66 | 13.17 | 13.60 | 136,822 | +0.38(+2.86%) |
Nov 19, 2004 | 13.43 | 13.43 | 13.21 | 13.22 | 111,378 | -0.14(-1.04%) |
Nov 18, 2004 | 13.64 | 13.64 | 13.29 | 13.36 | 125,528 | -0.34(-2.47%) |
Nov 17, 2004 | 13.97 | 13.97 | 13.60 | 13.70 | 219,252 | -0.28(-1.98%) |
Nov 16, 2004 | 13.87 | 14.06 | 13.81 | 13.97 | 162,784 | +0.15(+1.06%) |
Nov 15, 2004 | 13.71 | 13.86 | 13.67 | 13.83 | 110,080 | +0.14(+1.01%) |
Nov 12, 2004 | 13.50 | 13.74 | 13.48 | 13.69 | 217,435 | +0.21(+1.54%) |
Nov 11, 2004 | 13.62 | 13.67 | 13.43 | 13.48 | 84,767 | -0.11(-0.79%) |
Nov 10, 2004 | 13.87 | 13.87 | 13.58 | 13.59 | 124,749 | -0.24(-1.73%) |
Nov 09, 2004 | 13.93 | 13.97 | 13.83 | 13.83 | 158,630 | -0.12(-0.88%) |
Nov 08, 2004 | 13.48 | 14.08 | 13.48 | 13.95 | 415,918 | +0.47(+3.49%) |
Nov 05, 2004 | 13.28 | 13.77 | 13.23 | 13.48 | 387,489 | +0.19(+1.45%) |
Nov 04, 2004 | 12.81 | 13.29 | 12.79 | 13.29 | 282,601 | +0.48(+3.73%) |
Nov 03, 2004 | 13.10 | 13.13 | 12.81 | 12.81 | 126,826 | -0.18(-1.42%) |
Nov 02, 2004 | 12.86 | 13.10 | 12.83 | 13.00 | 235,219 | +0.14(+1.08%) |
Nov 01, 2004 | 12.63 | 12.94 | 12.63 | 12.86 | 479,915 | +0.21(+1.64%) |
Oct 29, 2004 | 12.67 | 12.68 | 12.57 | 12.65 | 152,659 | -0.06(-0.49%) |
Oct 28, 2004 | 12.58 | 12.83 | 12.58 | 12.71 | 114,883 | +0.15(+1.23%) |
Oct 27, 2004 | 12.65 | 12.86 | 12.56 | 12.56 | 214,319 | -0.14(-1.09%) |
Oct 26, 2004 | 12.88 | 12.94 | 12.70 | 12.70 | 168,106 | -0.18(-1.43%) |
Oct 25, 2004 | 12.92 | 12.92 | 12.83 | 12.88 | 226,911 | -0.04(-0.30%) |
Oct 22, 2004 | 12.98 | 13.08 | 12.88 | 12.92 | 134,095 | -0.06(-0.47%) |
Oct 21, 2004 | 13.02 | 13.05 | 12.96 | 12.98 | 461,092 | +0.09(+0.72%) |
Oct 20, 2004 | 12.39 | 12.90 | 12.27 | 12.89 | 492,377 | +0.45(+3.66%) |
Oct 19, 2004 | 12.71 | 12.76 | 12.43 | 12.43 | 115,532 | -0.17(-1.34%) |
Oct 18, 2004 | 12.58 | 12.63 | 12.58 | 12.60 | 180,958 | +0.02(+0.18%) |
Oct 15, 2004 | 12.63 | 12.66 | 12.51 | 12.58 | 374,897 | +0.01(+0.06%) |
Oct 14, 2004 | 12.77 | 12.90 | 12.46 | 12.57 | 139,937 | -0.18(-1.45%) |
Oct 13, 2004 | 12.59 | 12.76 | 12.59 | 12.76 | 644,387 | +0.25(+1.97%) |
Oct 12, 2004 | 12.71 | 12.71 | 12.50 | 12.51 | 309,472 | -0.21(-1.64%) |
Oct 11, 2004 | 12.74 | 12.86 | 12.68 | 12.72 | 1,015,390 | +0.05(+0.43%) |
Oct 08, 2004 | 12.70 | 12.74 | 12.60 | 12.66 | 259,624 | +0.06(+0.49%) |
Oct 07, 2004 | 12.91 | 12.91 | 12.55 | 12.60 | 996,697 | -0.31(-2.39%) |
Oct 06, 2004 | 12.70 | 12.97 | 12.70 | 12.91 | 321,155 | +0.21(+1.64%) |
Oct 05, 2004 | 12.86 | 12.86 | 12.70 | 12.70 | 902,584 | -0.08(-0.66%) |
Oct 04, 2004 | 12.88 | 12.90 | 12.72 | 12.79 | 676,451 | -0.05(-0.42%) |
Oct 01, 2004 | 12.83 | 12.90 | 12.77 | 12.84 | 367,757 | +0.01(+0.06%) |
Sep 30, 2004 | 12.52 | 12.83 | 12.49 | 12.83 | 262,739 | +0.35(+2.84%) |
Sep 29, 2004 | 12.51 | 12.52 | 12.46 | 12.48 | 388,398 | -0.02(-0.18%) |
Sep 28, 2004 | 12.36 | 12.56 | 12.33 | 12.50 | 1,114,956 | +0.08(+0.62%) |
Sep 27, 2004 | 12.75 | 12.77 | 12.43 | 12.43 | 457,198 | -0.44(-3.41%) |
Sep 24, 2004 | 12.91 | 12.91 | 12.71 | 12.86 | 126,826 | -0.05(-0.36%) |
Sep 23, 2004 | 12.98 | 13.02 | 12.73 | 12.91 | 527,556 | -0.07(-0.53%) |
Sep 22, 2004 | 13.03 | 13.03 | 12.84 | 12.98 | 129,941 | -0.01(-0.06%) |
Sep 21, 2004 | 12.83 | 13.09 | 12.80 | 12.99 | 294,543 | +0.13(+1.02%) |
Sep 20, 2004 | 12.93 | 12.93 | 12.71 | 12.86 | 258,066 | -0.05(-0.36%) |
Sep 17, 2004 | 12.71 | 12.92 | 12.56 | 12.90 | 433,183 | +0.19(+1.52%) |
Sep 16, 2004 | 12.33 | 12.71 | 12.33 | 12.71 | 219,901 | +0.39(+3.13%) |
Sep 15, 2004 | 12.33 | 12.36 | 12.28 | 12.33 | 216,786 | -0.04(-0.31%) |
Sep 14, 2004 | 12.36 | 12.36 | 12.33 | 12.36 | 99,565 | +0.01(+0.06%) |
Sep 13, 2004 | 12.33 | 12.36 | 12.24 | 12.36 | 282,730 | +0.08(+0.69%) |
Sep 10, 2004 | 12.16 | 12.32 | 12.14 | 12.27 | 459,405 | +0.11(+0.89%) |
Sep 09, 2004 | 12.21 | 12.25 | 12.15 | 12.16 | 463,040 | -0.02(-0.13%) |
Sep 08, 2004 | 12.29 | 12.29 | 12.18 | 12.18 | 123,581 | -0.11(-0.88%) |
Sep 07, 2004 | 12.48 | 12.48 | 12.26 | 12.29 | 138,509 | -0.11(-0.87%) |
Sep 03, 2004 | 12.40 | 12.44 | 12.33 | 12.39 | 224,575 | -0.01(-0.06%) |
Sep 02, 2004 | 12.40 | 12.43 | 12.30 | 12.40 | 318,429 | -0.04(-0.31%) |