Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.19 | 13.46 | 13.18 | 13.46 | 13,303 | +0.04(+0.29%) |
Nov 29, 2004 | 13.57 | 13.57 | 13.11 | 13.42 | 5,738 | -0.08(-0.57%) |
Nov 26, 2004 | 13.56 | 13.56 | 13.43 | 13.49 | 4,434 | -0.07(-0.51%) |
Nov 24, 2004 | 13.53 | 13.56 | 13.35 | 13.56 | 7,564 | -0.04(-0.28%) |
Nov 23, 2004 | 13.30 | 13.62 | 13.16 | 13.60 | 14,999 | +0.12(+0.91%) |
Nov 22, 2004 | 13.42 | 13.57 | 13.03 | 13.48 | 7,564 | +0.05(+0.34%) |
Nov 19, 2004 | 13.06 | 13.49 | 13.06 | 13.43 | 3,260 | +0.10(+0.75%) |
Nov 18, 2004 | 13.17 | 13.36 | 12.94 | 13.33 | 8,738 | -0.21(-1.53%) |
Nov 17, 2004 | 13.52 | 13.57 | 13.04 | 13.54 | 9,130 | +0.15(+1.09%) |
Nov 16, 2004 | 13.42 | 13.57 | 13.36 | 13.39 | 10,303 | -0.18(-1.36%) |
Nov 15, 2004 | 13.38 | 13.62 | 13.25 | 13.58 | 24,781 | +0.35(+2.67%) |
Nov 12, 2004 | 13.15 | 13.23 | 13.13 | 13.23 | 2,478 | +0.06(+0.47%) |
Nov 11, 2004 | 13.12 | 13.18 | 13.05 | 13.16 | 9,390 | +0.05(+0.41%) |
Nov 10, 2004 | 13.11 | 13.13 | 13.03 | 13.11 | 3,652 | +0.04(+0.29%) |
Nov 09, 2004 | 13.10 | 13.11 | 13.01 | 13.07 | 1,434 | +0.00(+0.00%) |
Nov 08, 2004 | 12.65 | 13.07 | 12.65 | 13.07 | 20,868 | +0.00(+0.04%) |
Nov 05, 2004 | 13.03 | 13.07 | 12.91 | 13.07 | 13,564 | +0.19(+1.45%) |
Nov 04, 2004 | 12.89 | 13.01 | 12.88 | 12.88 | 4,825 | -0.08(-0.59%) |
Nov 03, 2004 | 12.70 | 13.03 | 12.70 | 12.96 | 13,956 | +0.25(+1.99%) |
Nov 02, 2004 | 12.63 | 12.70 | 12.56 | 12.70 | 4,956 | +0.05(+0.42%) |
Nov 01, 2004 | 12.57 | 12.65 | 12.57 | 12.65 | 4,825 | +0.05(+0.43%) |
Oct 29, 2004 | 12.02 | 12.65 | 12.02 | 12.60 | 10,434 | +0.51(+4.19%) |
Oct 28, 2004 | 11.72 | 12.23 | 11.64 | 12.09 | 7,695 | +0.36(+3.07%) |
Oct 27, 2004 | 11.78 | 11.88 | 11.64 | 11.73 | 17,868 | +0.17(+1.46%) |
Oct 26, 2004 | 11.48 | 11.78 | 11.32 | 11.56 | 41,346 | +0.06(+0.53%) |
Oct 25, 2004 | 11.35 | 11.52 | 11.35 | 11.50 | 6,130 | +0.02(+0.20%) |
Oct 22, 2004 | 11.50 | 11.50 | 11.44 | 11.48 | 12,521 | -0.02(-0.20%) |
Oct 21, 2004 | 11.48 | 11.54 | 11.39 | 11.50 | 12,912 | +0.00(+0.00%) |
Oct 20, 2004 | 11.49 | 11.50 | 11.45 | 11.50 | 1,956 | +0.03(+0.27%) |
Oct 19, 2004 | 11.44 | 11.50 | 11.39 | 11.47 | 3,912 | +0.02(+0.13%) |
Oct 18, 2004 | 11.48 | 11.79 | 11.45 | 11.45 | 8,608 | -0.06(-0.53%) |
Oct 15, 2004 | 11.53 | 11.58 | 11.48 | 11.52 | 7,173 | -0.05(-0.40%) |
Oct 14, 2004 | 11.52 | 11.58 | 11.43 | 11.56 | 11,608 | +0.05(+0.40%) |
Oct 13, 2004 | 11.58 | 11.65 | 11.29 | 11.52 | 17,216 | +0.02(+0.13%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.40 | 11.50 | 6,260 | +0.02(+0.20%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.48 | 11.48 | 4,565 | -0.04(-0.33%) |
Oct 08, 2004 | 11.53 | 11.55 | 11.46 | 11.52 | 11,086 | +0.02(+0.13%) |
Oct 07, 2004 | 11.73 | 11.73 | 11.45 | 11.50 | 76,040 | -0.19(-1.64%) |
Oct 06, 2004 | 11.79 | 11.84 | 11.67 | 11.69 | 11,608 | -0.16(-1.36%) |
Oct 05, 2004 | 11.82 | 11.88 | 11.82 | 11.85 | 652 | -0.02(-0.13%) |
Oct 04, 2004 | 11.79 | 11.93 | 11.79 | 11.87 | 4,565 | -0.02(-0.13%) |
Oct 01, 2004 | 12.04 | 12.09 | 11.85 | 11.88 | 21,260 | -0.15(-1.27%) |
Sep 30, 2004 | 12.07 | 12.21 | 11.88 | 12.04 | 19,303 | +0.08(+0.64%) |
Sep 29, 2004 | 12.08 | 12.08 | 11.88 | 11.96 | 30,259 | +0.06(+0.52%) |
Sep 28, 2004 | 11.74 | 12.04 | 11.73 | 11.90 | 22,825 | +0.06(+0.52%) |
Sep 27, 2004 | 12.06 | 12.11 | 11.81 | 11.84 | 14,869 | -0.24(-1.97%) |
Sep 24, 2004 | 12.03 | 12.16 | 12.01 | 12.08 | 18,390 | +0.13(+1.09%) |
Sep 23, 2004 | 11.91 | 12.08 | 11.91 | 11.95 | 2,478 | -0.22(-1.83%) |
Sep 22, 2004 | 12.05 | 12.19 | 11.81 | 12.17 | 28,303 | -0.07(-0.56%) |
Sep 21, 2004 | 12.35 | 12.35 | 12.24 | 12.24 | 3,782 | -0.04(-0.31%) |
Sep 20, 2004 | 12.49 | 12.49 | 12.27 | 12.27 | 3,521 | -0.18(-1.48%) |
Sep 17, 2004 | 12.46 | 12.47 | 11.86 | 12.46 | 33,911 | +0.02(+0.12%) |
Sep 16, 2004 | 12.37 | 12.48 | 12.27 | 12.44 | 8,608 | +0.10(+0.81%) |
Sep 15, 2004 | 12.27 | 12.37 | 12.08 | 12.34 | 13,173 | +0.08(+0.63%) |
Sep 14, 2004 | 12.24 | 12.32 | 12.03 | 12.27 | 7,956 | +0.02(+0.13%) |
Sep 13, 2004 | 12.18 | 12.26 | 12.04 | 12.25 | 10,043 | +0.16(+1.33%) |
Sep 10, 2004 | 12.00 | 12.24 | 11.97 | 12.09 | 6,260 | +0.00(+0.00%) |
Sep 09, 2004 | 12.24 | 12.25 | 11.97 | 12.09 | 22,434 | +0.12(+1.02%) |
Sep 08, 2004 | 12.26 | 12.26 | 11.94 | 11.97 | 7,043 | -0.27(-2.19%) |
Sep 07, 2004 | 11.74 | 12.24 | 11.74 | 12.24 | 9,260 | +0.25(+2.11%) |
Sep 03, 2004 | 11.86 | 12.23 | 11.86 | 11.98 | 23,607 | -0.05(-0.38%) |
Sep 02, 2004 | 11.91 | 12.04 | 11.58 | 12.03 | 30,911 | +0.26(+2.22%) |