Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.12 | 14.32 | 14.12 | 14.24 | 1,049,324 | -0.01(-0.09%) |
Nov 29, 2004 | 14.18 | 14.30 | 13.96 | 14.25 | 1,068,603 | +0.07(+0.49%) |
Nov 26, 2004 | 13.96 | 14.20 | 13.93 | 14.18 | 386,526 | +0.23(+1.62%) |
Nov 24, 2004 | 13.77 | 13.98 | 13.76 | 13.96 | 822,602 | +0.19(+1.41%) |
Nov 23, 2004 | 13.75 | 13.78 | 13.57 | 13.76 | 1,047,093 | +0.02(+0.14%) |
Nov 22, 2004 | 13.56 | 13.81 | 13.46 | 13.75 | 1,240,038 | +0.23(+1.72%) |
Nov 19, 2004 | 13.62 | 13.65 | 13.30 | 13.51 | 1,932,630 | -0.16(-1.15%) |
Nov 18, 2004 | 13.71 | 13.75 | 13.50 | 13.67 | 1,080,552 | -0.05(-0.37%) |
Nov 17, 2004 | 13.37 | 13.80 | 13.37 | 13.72 | 3,571,463 | +0.43(+3.21%) |
Nov 16, 2004 | 13.27 | 13.37 | 13.16 | 13.29 | 941,141 | -0.04(-0.28%) |
Nov 15, 2004 | 13.32 | 13.38 | 13.22 | 13.33 | 691,955 | +0.03(+0.19%) |
Nov 12, 2004 | 13.11 | 13.37 | 13.11 | 13.31 | 1,299,945 | +0.10(+0.76%) |
Nov 11, 2004 | 13.11 | 13.28 | 13.09 | 13.21 | 1,030,524 | +0.09(+0.67%) |
Nov 10, 2004 | 13.44 | 13.44 | 13.00 | 13.12 | 1,407,649 | -0.32(-2.38%) |
Nov 09, 2004 | 12.98 | 13.46 | 12.94 | 13.44 | 1,387,415 | +0.46(+3.53%) |
Nov 08, 2004 | 13.12 | 13.16 | 12.94 | 12.98 | 1,411,633 | -0.16(-1.19%) |
Nov 05, 2004 | 12.72 | 13.18 | 12.72 | 13.14 | 1,793,857 | +0.41(+3.26%) |
Nov 04, 2004 | 12.30 | 12.74 | 12.30 | 12.72 | 1,756,415 | +0.42(+3.42%) |
Nov 03, 2004 | 11.99 | 12.36 | 11.99 | 12.30 | 1,684,240 | +0.42(+3.54%) |
Nov 02, 2004 | 11.77 | 12.05 | 11.67 | 11.88 | 1,332,447 | +0.07(+0.58%) |
Nov 01, 2004 | 11.81 | 11.92 | 11.62 | 11.81 | 865,461 | +0.08(+0.64%) |
Oct 29, 2004 | 12.24 | 12.34 | 11.67 | 11.74 | 1,476,319 | -0.28(-2.30%) |
Oct 28, 2004 | 11.93 | 12.11 | 11.81 | 12.01 | 600,979 | +0.03(+0.21%) |
Oct 27, 2004 | 11.99 | 12.11 | 11.89 | 11.99 | 684,944 | +0.08(+0.63%) |
Oct 26, 2004 | 11.90 | 11.99 | 11.81 | 11.91 | 666,462 | +0.01(+0.11%) |
Oct 25, 2004 | 11.78 | 12.01 | 11.78 | 11.90 | 555,571 | +0.04(+0.32%) |
Oct 22, 2004 | 11.96 | 12.14 | 11.83 | 11.86 | 727,803 | -0.17(-1.41%) |
Oct 21, 2004 | 11.63 | 12.04 | 11.49 | 12.03 | 909,276 | +0.40(+3.45%) |
Oct 20, 2004 | 11.57 | 11.64 | 11.41 | 11.63 | 618,505 | +0.06(+0.49%) |
Oct 19, 2004 | 11.80 | 11.86 | 11.52 | 11.57 | 704,382 | -0.24(-2.02%) |
Oct 18, 2004 | 11.77 | 11.89 | 11.67 | 11.81 | 701,196 | +0.04(+0.32%) |
Oct 15, 2004 | 11.81 | 12.04 | 11.77 | 11.77 | 715,057 | -0.03(-0.21%) |
Oct 14, 2004 | 11.77 | 11.99 | 11.77 | 11.80 | 487,857 | -0.08(-0.69%) |
Oct 13, 2004 | 12.17 | 12.20 | 11.67 | 11.88 | 794,402 | -0.28(-2.32%) |
Oct 12, 2004 | 12.11 | 12.25 | 11.93 | 12.16 | 526,892 | -0.03(-0.26%) |
Oct 11, 2004 | 12.24 | 12.38 | 12.16 | 12.20 | 440,697 | -0.13(-1.07%) |
Oct 08, 2004 | 12.21 | 12.39 | 12.11 | 12.33 | 869,444 | +0.11(+0.93%) |
Oct 07, 2004 | 12.57 | 12.57 | 12.18 | 12.21 | 810,494 | -0.34(-2.70%) |
Oct 06, 2004 | 12.28 | 12.57 | 12.21 | 12.55 | 948,470 | +0.27(+2.20%) |
Oct 05, 2004 | 12.52 | 12.53 | 12.23 | 12.28 | 766,838 | -0.14(-1.16%) |
Oct 04, 2004 | 12.36 | 12.49 | 12.33 | 12.43 | 1,066,372 | +0.09(+0.76%) |
Oct 01, 2004 | 12.58 | 12.85 | 12.33 | 12.33 | 1,928,329 | -0.22(-1.75%) |
Sep 30, 2004 | 12.38 | 12.70 | 12.20 | 12.55 | 3,936,162 | +0.77(+6.50%) |
Sep 29, 2004 | 11.58 | 11.80 | 11.52 | 11.79 | 848,573 | +0.20(+1.73%) |
Sep 28, 2004 | 11.30 | 11.66 | 11.27 | 11.59 | 1,384,547 | +0.34(+3.01%) |
Sep 27, 2004 | 11.41 | 11.41 | 11.20 | 11.25 | 888,882 | -0.16(-1.43%) |
Sep 24, 2004 | 11.23 | 11.45 | 11.18 | 11.41 | 963,447 | +0.29(+2.65%) |
Sep 23, 2004 | 11.14 | 11.20 | 11.05 | 11.12 | 580,107 | +0.01(+0.06%) |
Sep 22, 2004 | 11.07 | 11.18 | 10.95 | 11.11 | 605,918 | +0.04(+0.34%) |
Sep 21, 2004 | 11.03 | 11.19 | 10.99 | 11.07 | 642,404 | -0.01(-0.11%) |
Sep 20, 2004 | 11.09 | 11.15 | 11.02 | 11.08 | 630,295 | -0.04(-0.34%) |
Sep 17, 2004 | 11.15 | 11.17 | 10.98 | 11.12 | 804,439 | +0.03(+0.23%) |
Sep 16, 2004 | 10.93 | 11.11 | 10.93 | 11.10 | 961,057 | +0.08(+0.74%) |
Sep 15, 2004 | 11.00 | 11.03 | 10.90 | 11.02 | 505,224 | +0.05(+0.46%) |
Sep 14, 2004 | 10.94 | 11.04 | 10.82 | 10.96 | 519,404 | -0.06(-0.51%) |
Sep 13, 2004 | 11.03 | 11.10 | 10.96 | 11.02 | 938,433 | -0.01(-0.11%) |
Sep 10, 2004 | 10.89 | 11.05 | 10.73 | 11.03 | 869,126 | +0.09(+0.86%) |
Sep 09, 2004 | 10.88 | 10.98 | 10.82 | 10.94 | 598,749 | +0.11(+0.98%) |
Sep 08, 2004 | 11.02 | 11.02 | 10.82 | 10.83 | 995,153 | -0.18(-1.65%) |
Sep 07, 2004 | 10.91 | 11.05 | 10.91 | 11.02 | 1,297,555 | +0.10(+0.92%) |
Sep 03, 2004 | 10.96 | 11.00 | 10.78 | 10.91 | 589,826 | -0.06(-0.51%) |
Sep 02, 2004 | 10.80 | 11.00 | 10.78 | 10.97 | 683,032 | +0.23(+2.16%) |