Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.99 | 13.34 | 12.99 | 13.33 | 1,805,631 | +0.32(+2.48%) |
Nov 29, 2004 | 12.85 | 13.02 | 12.81 | 13.00 | 983,331 | +0.19(+1.46%) |
Nov 26, 2004 | 12.89 | 12.94 | 12.79 | 12.82 | 174,239 | -0.07(-0.57%) |
Nov 24, 2004 | 12.86 | 12.94 | 12.77 | 12.89 | 433,913 | +0.06(+0.43%) |
Nov 23, 2004 | 12.90 | 12.90 | 12.72 | 12.83 | 518,223 | -0.04(-0.28%) |
Nov 22, 2004 | 12.84 | 12.96 | 12.83 | 12.87 | 643,282 | -0.03(-0.22%) |
Nov 19, 2004 | 12.92 | 12.97 | 12.82 | 12.90 | 711,011 | -0.01(-0.04%) |
Nov 18, 2004 | 13.11 | 13.11 | 12.86 | 12.90 | 2,174,346 | -0.20(-1.53%) |
Nov 17, 2004 | 12.95 | 13.14 | 12.94 | 13.11 | 2,100,996 | +0.19(+1.43%) |
Nov 16, 2004 | 12.76 | 12.94 | 12.76 | 12.92 | 2,383,996 | +0.18(+1.38%) |
Nov 15, 2004 | 12.92 | 12.93 | 12.74 | 12.74 | 1,503,803 | -0.04(-0.35%) |
Nov 12, 2004 | 12.72 | 12.79 | 12.62 | 12.79 | 621,081 | +0.07(+0.52%) |
Nov 11, 2004 | 12.58 | 12.75 | 12.58 | 12.72 | 953,261 | +0.15(+1.22%) |
Nov 10, 2004 | 12.70 | 12.76 | 12.56 | 12.57 | 671,666 | -0.11(-0.87%) |
Nov 09, 2004 | 12.79 | 12.90 | 12.59 | 12.68 | 2,203,292 | +0.37(+2.99%) |
Nov 08, 2004 | 12.50 | 12.61 | 12.28 | 12.31 | 1,024,924 | -0.15(-1.18%) |
Nov 05, 2004 | 12.33 | 12.47 | 12.13 | 12.46 | 1,072,980 | +0.13(+1.02%) |
Nov 04, 2004 | 12.16 | 12.34 | 12.12 | 12.33 | 358,316 | +0.19(+1.52%) |
Nov 03, 2004 | 12.10 | 12.19 | 12.05 | 12.15 | 433,351 | +0.08(+0.69%) |
Nov 02, 2004 | 11.94 | 12.08 | 11.92 | 12.06 | 472,977 | +0.21(+1.77%) |
Nov 01, 2004 | 11.84 | 11.95 | 11.75 | 11.85 | 751,480 | -0.01(-0.11%) |
Oct 29, 2004 | 12.01 | 12.14 | 11.85 | 11.87 | 593,821 | -0.15(-1.23%) |
Oct 28, 2004 | 11.74 | 12.08 | 11.60 | 12.01 | 724,500 | +0.28(+2.38%) |
Oct 27, 2004 | 12.04 | 12.04 | 11.70 | 11.74 | 1,026,891 | -0.30(-2.51%) |
Oct 26, 2004 | 11.99 | 12.04 | 11.86 | 12.04 | 349,323 | +0.08(+0.67%) |
Oct 25, 2004 | 11.94 | 11.96 | 11.75 | 11.96 | 435,599 | +0.00(+0.03%) |
Oct 22, 2004 | 11.84 | 12.01 | 11.84 | 11.95 | 490,963 | +0.12(+1.04%) |
Oct 21, 2004 | 11.79 | 11.85 | 11.71 | 11.83 | 539,019 | +0.10(+0.83%) |
Oct 20, 2004 | 11.59 | 11.86 | 11.58 | 11.73 | 490,963 | +0.12(+1.03%) |
Oct 19, 2004 | 11.65 | 11.69 | 11.60 | 11.61 | 527,497 | -0.06(-0.49%) |
Oct 18, 2004 | 11.75 | 11.75 | 11.63 | 11.67 | 502,766 | -0.07(-0.58%) |
Oct 15, 2004 | 11.78 | 11.86 | 11.72 | 11.74 | 270,633 | +0.00(+0.02%) |
Oct 14, 2004 | 11.76 | 11.91 | 11.74 | 11.74 | 504,171 | -0.04(-0.33%) |
Oct 13, 2004 | 11.77 | 11.83 | 11.71 | 11.78 | 565,436 | +0.03(+0.29%) |
Oct 12, 2004 | 11.81 | 11.85 | 11.69 | 11.74 | 626,420 | -0.09(-0.80%) |
Oct 11, 2004 | 11.92 | 11.94 | 11.80 | 11.84 | 282,999 | -0.06(-0.46%) |
Oct 08, 2004 | 11.72 | 11.98 | 11.72 | 11.89 | 1,013,402 | +0.14(+1.17%) |
Oct 07, 2004 | 11.87 | 11.89 | 11.73 | 11.75 | 975,462 | -0.07(-0.63%) |
Oct 06, 2004 | 11.93 | 12.00 | 11.79 | 11.83 | 780,426 | -0.12(-1.00%) |
Oct 05, 2004 | 12.04 | 12.04 | 11.94 | 11.95 | 409,744 | -0.04(-0.36%) |
Oct 04, 2004 | 12.05 | 12.15 | 11.98 | 11.99 | 431,103 | -0.06(-0.52%) |
Oct 01, 2004 | 12.12 | 12.13 | 11.98 | 12.05 | 589,886 | -0.03(-0.25%) |
Sep 30, 2004 | 11.83 | 12.08 | 11.81 | 12.08 | 706,233 | +0.28(+2.40%) |
Sep 29, 2004 | 11.88 | 11.88 | 11.78 | 11.80 | 299,580 | -0.07(-0.63%) |
Sep 28, 2004 | 11.90 | 11.93 | 11.84 | 11.88 | 528,902 | -0.04(-0.31%) |
Sep 27, 2004 | 11.98 | 12.01 | 11.89 | 11.91 | 486,747 | -0.10(-0.86%) |
Sep 24, 2004 | 12.03 | 12.04 | 11.97 | 12.02 | 184,919 | +0.00(+0.01%) |
Sep 23, 2004 | 11.98 | 12.07 | 11.97 | 12.01 | 327,121 | +0.04(+0.33%) |
Sep 22, 2004 | 12.02 | 12.05 | 11.97 | 11.98 | 629,512 | -0.06(-0.52%) |
Sep 21, 2004 | 12.12 | 12.12 | 11.98 | 12.04 | 772,276 | -0.08(-0.65%) |
Sep 20, 2004 | 12.33 | 12.33 | 12.09 | 12.12 | 493,773 | -0.20(-1.65%) |
Sep 17, 2004 | 12.27 | 12.33 | 12.23 | 12.32 | 374,615 | +0.07(+0.54%) |
Sep 16, 2004 | 12.13 | 12.30 | 12.13 | 12.25 | 378,831 | +0.09(+0.73%) |
Sep 15, 2004 | 12.15 | 12.17 | 12.06 | 12.16 | 531,993 | -0.00(-0.01%) |
Sep 14, 2004 | 12.24 | 12.25 | 12.11 | 12.17 | 388,386 | -0.06(-0.48%) |
Sep 13, 2004 | 12.25 | 12.27 | 12.17 | 12.22 | 469,323 | -0.03(-0.25%) |
Sep 10, 2004 | 12.20 | 12.27 | 12.12 | 12.25 | 415,927 | +0.06(+0.47%) |
Sep 09, 2004 | 12.28 | 12.28 | 12.15 | 12.20 | 693,587 | -0.12(-0.94%) |
Sep 08, 2004 | 12.35 | 12.35 | 12.14 | 12.31 | 800,941 | +0.01(+0.12%) |
Sep 07, 2004 | 12.29 | 12.34 | 12.24 | 12.30 | 619,957 | +0.02(+0.19%) |
Sep 03, 2004 | 12.23 | 12.34 | 12.22 | 12.28 | 226,230 | +0.06(+0.51%) |
Sep 02, 2004 | 12.23 | 12.23 | 12.18 | 12.21 | 612,088 | -0.03(-0.22%) |