Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.09 | 14.25 | 14.06 | 14.25 | 332,685 | +0.13(+0.93%) |
Nov 29, 2004 | 13.87 | 14.14 | 13.69 | 14.11 | 213,601 | +0.25(+1.78%) |
Nov 26, 2004 | 13.92 | 13.96 | 13.82 | 13.87 | 27,540 | +0.00(+0.00%) |
Nov 24, 2004 | 13.92 | 13.99 | 13.81 | 13.87 | 121,282 | -0.04(-0.28%) |
Nov 23, 2004 | 13.61 | 13.91 | 13.57 | 13.91 | 399,791 | +0.26(+1.87%) |
Nov 22, 2004 | 13.23 | 13.71 | 13.23 | 13.65 | 136,280 | +0.38(+2.86%) |
Nov 19, 2004 | 13.48 | 13.48 | 13.26 | 13.27 | 110,938 | -0.14(-1.04%) |
Nov 18, 2004 | 13.69 | 13.69 | 13.34 | 13.41 | 125,031 | -0.34(-2.47%) |
Nov 17, 2004 | 14.03 | 14.03 | 13.65 | 13.75 | 218,385 | -0.28(-1.98%) |
Nov 16, 2004 | 13.92 | 14.11 | 13.87 | 14.03 | 162,140 | +0.15(+1.06%) |
Nov 15, 2004 | 13.77 | 13.91 | 13.73 | 13.88 | 109,645 | +0.14(+1.01%) |
Nov 12, 2004 | 13.55 | 13.79 | 13.53 | 13.74 | 216,575 | +0.21(+1.54%) |
Nov 11, 2004 | 13.67 | 13.73 | 13.48 | 13.53 | 84,431 | -0.11(-0.79%) |
Nov 10, 2004 | 13.92 | 13.92 | 13.64 | 13.64 | 124,255 | -0.24(-1.73%) |
Nov 09, 2004 | 13.98 | 14.03 | 13.88 | 13.88 | 158,002 | -0.12(-0.88%) |
Nov 08, 2004 | 13.53 | 14.14 | 13.53 | 14.01 | 414,272 | +0.47(+3.49%) |
Nov 05, 2004 | 13.33 | 13.83 | 13.28 | 13.53 | 385,956 | +0.19(+1.45%) |
Nov 04, 2004 | 12.86 | 13.34 | 12.84 | 13.34 | 281,482 | +0.48(+3.73%) |
Nov 03, 2004 | 13.15 | 13.19 | 12.86 | 12.86 | 126,324 | -0.19(-1.42%) |
Nov 02, 2004 | 12.91 | 13.15 | 12.88 | 13.05 | 234,288 | +0.14(+1.08%) |
Nov 01, 2004 | 12.68 | 12.99 | 12.68 | 12.91 | 478,016 | +0.21(+1.64%) |
Oct 29, 2004 | 12.72 | 12.73 | 12.62 | 12.70 | 152,055 | -0.06(-0.49%) |
Oct 28, 2004 | 12.63 | 12.88 | 12.63 | 12.76 | 114,429 | +0.15(+1.23%) |
Oct 27, 2004 | 12.70 | 12.92 | 12.61 | 12.61 | 213,471 | -0.14(-1.09%) |
Oct 26, 2004 | 12.93 | 12.99 | 12.75 | 12.75 | 167,441 | -0.19(-1.44%) |
Oct 25, 2004 | 12.97 | 12.97 | 12.88 | 12.93 | 226,013 | -0.04(-0.30%) |
Oct 22, 2004 | 13.03 | 13.13 | 12.93 | 12.97 | 133,565 | -0.06(-0.47%) |
Oct 21, 2004 | 13.07 | 13.10 | 13.01 | 13.03 | 459,268 | +0.09(+0.72%) |
Oct 20, 2004 | 12.44 | 12.95 | 12.32 | 12.94 | 490,429 | +0.46(+3.66%) |
Oct 19, 2004 | 12.76 | 12.81 | 12.48 | 12.48 | 115,075 | -0.17(-1.35%) |
Oct 18, 2004 | 12.63 | 12.68 | 12.63 | 12.65 | 180,242 | +0.02(+0.18%) |
Oct 15, 2004 | 12.68 | 12.71 | 12.56 | 12.63 | 373,414 | +0.01(+0.06%) |
Oct 14, 2004 | 12.82 | 12.95 | 12.51 | 12.62 | 139,383 | -0.19(-1.45%) |
Oct 13, 2004 | 12.64 | 12.81 | 12.64 | 12.81 | 641,838 | +0.25(+1.97%) |
Oct 12, 2004 | 12.76 | 12.76 | 12.55 | 12.56 | 308,247 | -0.21(-1.64%) |
Oct 11, 2004 | 12.79 | 12.92 | 12.73 | 12.77 | 1,011,373 | +0.05(+0.43%) |
Oct 08, 2004 | 12.75 | 12.79 | 12.65 | 12.71 | 258,597 | +0.06(+0.49%) |
Oct 07, 2004 | 12.96 | 12.96 | 12.60 | 12.65 | 992,754 | -0.31(-2.39%) |
Oct 06, 2004 | 12.75 | 13.02 | 12.75 | 12.96 | 319,884 | +0.21(+1.64%) |
Oct 05, 2004 | 12.92 | 12.92 | 12.75 | 12.75 | 899,012 | -0.09(-0.66%) |
Oct 04, 2004 | 12.93 | 12.95 | 12.77 | 12.84 | 673,774 | -0.05(-0.42%) |
Oct 01, 2004 | 12.88 | 12.95 | 12.82 | 12.89 | 366,302 | +0.01(+0.06%) |
Sep 30, 2004 | 12.57 | 12.88 | 12.54 | 12.88 | 261,700 | +0.36(+2.84%) |
Sep 29, 2004 | 12.56 | 12.57 | 12.51 | 12.53 | 386,861 | -0.02(-0.18%) |
Sep 28, 2004 | 12.41 | 12.61 | 12.38 | 12.55 | 1,110,545 | +0.08(+0.62%) |
Sep 27, 2004 | 12.80 | 12.82 | 12.47 | 12.47 | 455,389 | -0.44(-3.41%) |
Sep 24, 2004 | 12.96 | 12.96 | 12.76 | 12.92 | 126,324 | -0.05(-0.36%) |
Sep 23, 2004 | 13.03 | 13.07 | 12.78 | 12.96 | 525,469 | -0.07(-0.53%) |
Sep 22, 2004 | 13.09 | 13.09 | 12.89 | 13.03 | 129,427 | -0.01(-0.06%) |
Sep 21, 2004 | 12.88 | 13.14 | 12.85 | 13.04 | 293,378 | +0.13(+1.02%) |
Sep 20, 2004 | 12.98 | 12.98 | 12.76 | 12.91 | 257,045 | -0.05(-0.36%) |
Sep 17, 2004 | 12.76 | 12.97 | 12.61 | 12.95 | 431,469 | +0.19(+1.51%) |
Sep 16, 2004 | 12.37 | 12.76 | 12.37 | 12.76 | 219,031 | +0.39(+3.12%) |
Sep 15, 2004 | 12.37 | 12.41 | 12.33 | 12.37 | 215,928 | -0.04(-0.31%) |
Sep 14, 2004 | 12.41 | 12.41 | 12.37 | 12.41 | 99,171 | +0.01(+0.06%) |
Sep 13, 2004 | 12.37 | 12.41 | 12.29 | 12.41 | 281,612 | +0.09(+0.69%) |
Sep 10, 2004 | 12.21 | 12.37 | 12.19 | 12.32 | 457,587 | +0.11(+0.89%) |
Sep 09, 2004 | 12.26 | 12.30 | 12.20 | 12.21 | 461,207 | -0.02(-0.13%) |
Sep 08, 2004 | 12.34 | 12.34 | 12.23 | 12.23 | 123,092 | -0.11(-0.88%) |
Sep 07, 2004 | 12.53 | 12.53 | 12.30 | 12.34 | 137,961 | -0.11(-0.87%) |
Sep 03, 2004 | 12.45 | 12.49 | 12.37 | 12.44 | 223,686 | -0.01(-0.06%) |
Sep 02, 2004 | 12.45 | 12.48 | 12.35 | 12.45 | 317,169 | -0.04(-0.31%) |