Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.54 | 14.60 | 14.41 | 14.45 | 481,578 | -0.18(-1.26%) |
Nov 29, 2004 | 14.59 | 14.72 | 14.27 | 14.63 | 296,994 | +0.09(+0.60%) |
Nov 26, 2004 | 14.62 | 14.62 | 14.54 | 14.54 | 42,454 | -0.08(-0.52%) |
Nov 24, 2004 | 14.46 | 14.62 | 14.46 | 14.62 | 274,290 | +0.17(+1.20%) |
Nov 23, 2004 | 14.53 | 14.66 | 14.31 | 14.45 | 362,521 | -0.08(-0.55%) |
Nov 22, 2004 | 14.28 | 14.56 | 14.23 | 14.53 | 721,351 | +0.24(+1.69%) |
Nov 19, 2004 | 14.25 | 14.36 | 14.20 | 14.28 | 601,188 | +0.02(+0.15%) |
Nov 18, 2004 | 13.83 | 14.27 | 13.83 | 14.26 | 1,426,460 | +0.44(+3.16%) |
Nov 17, 2004 | 13.75 | 14.11 | 13.75 | 13.83 | 493,945 | +0.10(+0.76%) |
Nov 16, 2004 | 13.80 | 13.94 | 13.69 | 13.72 | 314,530 | -0.24(-1.71%) |
Nov 15, 2004 | 14.26 | 14.26 | 13.89 | 13.96 | 377,657 | -0.36(-2.52%) |
Nov 12, 2004 | 14.18 | 14.32 | 14.08 | 14.32 | 219,838 | +0.16(+1.12%) |
Nov 11, 2004 | 14.09 | 14.26 | 14.02 | 14.16 | 209,686 | +0.07(+0.49%) |
Nov 10, 2004 | 14.01 | 14.22 | 13.98 | 14.09 | 198,980 | +0.05(+0.39%) |
Nov 09, 2004 | 13.89 | 14.04 | 13.84 | 14.04 | 164,648 | +0.09(+0.62%) |
Nov 08, 2004 | 13.93 | 14.17 | 13.83 | 13.95 | 254,909 | +0.00(+0.00%) |
Nov 05, 2004 | 13.86 | 14.18 | 13.79 | 13.95 | 307,331 | +0.11(+0.81%) |
Nov 04, 2004 | 13.36 | 13.86 | 13.36 | 13.84 | 436,724 | +0.39(+2.90%) |
Nov 03, 2004 | 13.31 | 13.68 | 13.31 | 13.45 | 538,983 | +0.23(+1.78%) |
Nov 02, 2004 | 13.33 | 13.57 | 13.13 | 13.22 | 425,833 | -0.18(-1.37%) |
Nov 01, 2004 | 13.33 | 13.44 | 13.19 | 13.40 | 411,990 | +0.07(+0.54%) |
Oct 29, 2004 | 13.33 | 13.39 | 13.20 | 13.33 | 328,373 | -0.01(-0.05%) |
Oct 28, 2004 | 13.27 | 13.40 | 13.16 | 13.33 | 397,223 | -0.11(-0.81%) |
Oct 27, 2004 | 13.06 | 13.47 | 13.02 | 13.44 | 403,314 | +0.36(+2.76%) |
Oct 26, 2004 | 12.82 | 13.13 | 12.74 | 13.08 | 580,699 | +0.00(+0.00%) |
Oct 25, 2004 | 12.93 | 13.29 | 12.89 | 13.08 | 461,643 | +0.17(+1.34%) |
Oct 22, 2004 | 13.30 | 13.65 | 12.91 | 12.91 | 769,528 | -0.39(-2.91%) |
Oct 21, 2004 | 12.77 | 13.34 | 12.52 | 13.29 | 638,289 | +0.58(+4.57%) |
Oct 20, 2004 | 12.70 | 12.76 | 12.60 | 12.71 | 408,298 | +0.00(+0.00%) |
Oct 19, 2004 | 12.60 | 12.91 | 12.58 | 12.71 | 403,130 | +0.14(+1.15%) |
Oct 18, 2004 | 12.61 | 12.69 | 12.38 | 12.57 | 506,681 | -0.11(-0.86%) |
Oct 15, 2004 | 12.27 | 12.70 | 12.27 | 12.68 | 557,257 | +0.42(+3.39%) |
Oct 14, 2004 | 12.46 | 12.47 | 12.26 | 12.26 | 251,402 | -0.16(-1.28%) |
Oct 13, 2004 | 12.64 | 12.66 | 12.42 | 12.42 | 337,418 | -0.22(-1.77%) |
Oct 12, 2004 | 12.59 | 12.71 | 12.44 | 12.64 | 394,085 | +0.02(+0.17%) |
Oct 11, 2004 | 12.46 | 12.62 | 12.38 | 12.62 | 416,420 | +0.21(+1.69%) |
Oct 08, 2004 | 12.51 | 12.57 | 12.41 | 12.41 | 612,632 | -0.14(-1.12%) |
Oct 07, 2004 | 12.79 | 12.87 | 12.54 | 12.55 | 318,590 | -0.30(-2.33%) |
Oct 06, 2004 | 12.66 | 12.86 | 12.64 | 12.85 | 445,215 | +0.20(+1.57%) |
Oct 05, 2004 | 12.77 | 12.87 | 12.62 | 12.66 | 268,568 | -0.23(-1.77%) |
Oct 04, 2004 | 12.83 | 13.04 | 12.83 | 12.88 | 330,958 | +0.11(+0.85%) |
Oct 01, 2004 | 12.36 | 12.80 | 12.34 | 12.77 | 338,525 | +0.51(+4.15%) |
Sep 30, 2004 | 12.29 | 12.50 | 12.26 | 12.27 | 472,718 | -0.27(-2.13%) |
Sep 29, 2004 | 12.38 | 12.53 | 12.34 | 12.53 | 332,803 | +0.18(+1.46%) |
Sep 28, 2004 | 12.21 | 12.36 | 12.12 | 12.35 | 369,166 | +0.20(+1.63%) |
Sep 27, 2004 | 12.21 | 12.24 | 12.07 | 12.15 | 389,471 | -0.07(-0.59%) |
Sep 24, 2004 | 12.28 | 12.38 | 12.22 | 12.23 | 380,241 | -0.01(-0.06%) |
Sep 23, 2004 | 12.28 | 12.33 | 12.18 | 12.23 | 262,293 | -0.01(-0.09%) |
Sep 22, 2004 | 12.31 | 12.40 | 12.12 | 12.24 | 747,193 | -0.43(-3.36%) |
Sep 21, 2004 | 12.35 | 12.73 | 12.35 | 12.67 | 353,292 | +0.43(+3.48%) |
Sep 20, 2004 | 12.51 | 12.51 | 12.23 | 12.24 | 387,440 | -0.28(-2.22%) |
Sep 17, 2004 | 12.91 | 12.91 | 12.36 | 12.52 | 594,358 | -0.24(-1.90%) |
Sep 16, 2004 | 12.28 | 12.76 | 12.28 | 12.76 | 547,105 | +0.48(+3.91%) |
Sep 15, 2004 | 12.07 | 12.39 | 12.07 | 12.28 | 700,678 | +0.22(+1.83%) |
Sep 14, 2004 | 12.09 | 12.23 | 11.96 | 12.06 | 303,455 | -0.03(-0.27%) |
Sep 13, 2004 | 11.86 | 12.14 | 11.86 | 12.10 | 293,487 | +0.20(+1.67%) |
Sep 10, 2004 | 11.80 | 11.93 | 11.72 | 11.90 | 187,905 | +0.10(+0.86%) |
Sep 09, 2004 | 11.68 | 11.88 | 11.68 | 11.80 | 328,004 | +0.15(+1.27%) |
Sep 08, 2004 | 11.77 | 11.77 | 11.59 | 11.65 | 205,256 | -0.12(-1.04%) |
Sep 07, 2004 | 11.59 | 11.81 | 11.59 | 11.77 | 277,428 | +0.23(+1.97%) |
Sep 03, 2004 | 11.58 | 11.64 | 11.45 | 11.54 | 158,372 | -0.03(-0.25%) |
Sep 02, 2004 | 11.24 | 11.57 | 11.23 | 11.57 | 228,883 | +0.30(+2.69%) |