Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.84 | 12.91 | 12.67 | 12.78 | 481,019 | -0.06(-0.48%) |
Nov 29, 2004 | 12.46 | 12.93 | 12.46 | 12.84 | 848,633 | +0.37(+2.96%) |
Nov 26, 2004 | 12.52 | 12.52 | 12.43 | 12.47 | 131,280 | -0.03(-0.27%) |
Nov 24, 2004 | 12.52 | 12.59 | 12.44 | 12.50 | 673,690 | -0.02(-0.16%) |
Nov 23, 2004 | 12.41 | 12.52 | 12.16 | 12.52 | 601,603 | +0.10(+0.82%) |
Nov 22, 2004 | 12.39 | 12.44 | 12.24 | 12.42 | 442,191 | +0.08(+0.61%) |
Nov 19, 2004 | 12.57 | 12.58 | 12.25 | 12.35 | 528,051 | -0.20(-1.63%) |
Nov 18, 2004 | 12.49 | 12.57 | 12.29 | 12.55 | 595,889 | +0.10(+0.82%) |
Nov 17, 2004 | 12.35 | 12.56 | 12.32 | 12.45 | 698,598 | +0.21(+1.73%) |
Nov 16, 2004 | 12.33 | 12.42 | 12.20 | 12.24 | 408,639 | -0.10(-0.77%) |
Nov 15, 2004 | 12.24 | 12.34 | 12.11 | 12.33 | 433,107 | +0.08(+0.67%) |
Nov 12, 2004 | 12.09 | 12.25 | 11.96 | 12.25 | 257,725 | +0.16(+1.36%) |
Nov 11, 2004 | 11.97 | 12.15 | 11.91 | 12.09 | 335,966 | +0.08(+0.68%) |
Nov 10, 2004 | 11.98 | 12.11 | 11.94 | 12.01 | 327,761 | +0.03(+0.23%) |
Nov 09, 2004 | 11.86 | 12.01 | 11.86 | 11.98 | 390,177 | +0.12(+1.04%) |
Nov 08, 2004 | 11.94 | 11.94 | 11.74 | 11.86 | 482,923 | -0.04(-0.34%) |
Nov 05, 2004 | 11.91 | 11.94 | 11.79 | 11.90 | 735,667 | +0.05(+0.40%) |
Nov 04, 2004 | 11.53 | 11.86 | 11.47 | 11.85 | 688,928 | +0.32(+2.78%) |
Nov 03, 2004 | 11.43 | 11.60 | 11.32 | 11.53 | 609,369 | +0.17(+1.50%) |
Nov 02, 2004 | 11.37 | 11.53 | 11.28 | 11.36 | 850,830 | +0.01(+0.12%) |
Nov 01, 2004 | 11.39 | 11.39 | 11.25 | 11.34 | 1,266,649 | -0.05(-0.42%) |
Oct 29, 2004 | 11.67 | 11.69 | 11.36 | 11.39 | 976,103 | -0.25(-2.11%) |
Oct 28, 2004 | 11.45 | 11.67 | 11.39 | 11.64 | 424,316 | +0.12(+1.07%) |
Oct 27, 2004 | 11.40 | 11.53 | 11.28 | 11.51 | 811,417 | +0.07(+0.66%) |
Oct 26, 2004 | 11.36 | 11.47 | 11.17 | 11.44 | 528,637 | +0.14(+1.27%) |
Oct 25, 2004 | 11.46 | 11.46 | 11.21 | 11.30 | 594,717 | -0.16(-1.43%) |
Oct 22, 2004 | 11.53 | 11.59 | 11.29 | 11.46 | 614,497 | -0.04(-0.36%) |
Oct 21, 2004 | 11.43 | 11.53 | 11.24 | 11.50 | 823,578 | +0.04(+0.36%) |
Oct 20, 2004 | 11.60 | 11.67 | 11.28 | 11.46 | 1,136,541 | -0.17(-1.47%) |
Oct 19, 2004 | 11.81 | 11.81 | 11.49 | 11.63 | 1,250,532 | -0.25(-2.07%) |
Oct 18, 2004 | 11.79 | 11.88 | 11.46 | 11.88 | 1,758,803 | +0.10(+0.81%) |
Oct 15, 2004 | 11.97 | 11.98 | 11.77 | 11.78 | 1,120,424 | -0.16(-1.37%) |
Oct 14, 2004 | 11.94 | 12.01 | 11.88 | 11.94 | 412,302 | +0.01(+0.11%) |
Oct 13, 2004 | 12.11 | 12.15 | 11.88 | 11.93 | 552,666 | -0.18(-1.47%) |
Oct 12, 2004 | 11.96 | 12.13 | 11.86 | 12.11 | 679,990 | +0.09(+0.74%) |
Oct 11, 2004 | 12.05 | 12.07 | 11.94 | 12.02 | 478,528 | +0.05(+0.46%) |
Oct 08, 2004 | 11.86 | 12.09 | 11.84 | 11.96 | 566,146 | +0.11(+0.92%) |
Oct 07, 2004 | 12.15 | 12.23 | 11.84 | 11.86 | 692,591 | -0.29(-2.42%) |
Oct 06, 2004 | 12.15 | 12.25 | 12.07 | 12.15 | 569,662 | +0.00(+0.00%) |
Oct 05, 2004 | 12.39 | 12.39 | 12.11 | 12.15 | 512,373 | -0.12(-1.00%) |
Oct 04, 2004 | 12.32 | 12.44 | 12.25 | 12.27 | 1,356,904 | +0.03(+0.22%) |
Oct 01, 2004 | 12.08 | 12.34 | 12.00 | 12.24 | 2,265,317 | +0.66(+5.65%) |
Sep 30, 2004 | 11.62 | 11.64 | 11.51 | 11.59 | 510,469 | -0.01(-0.06%) |
Sep 29, 2004 | 11.30 | 11.60 | 11.30 | 11.60 | 1,096,981 | +0.30(+2.66%) |
Sep 28, 2004 | 11.40 | 11.45 | 11.23 | 11.30 | 488,931 | +0.03(+0.24%) |
Sep 27, 2004 | 11.38 | 11.38 | 11.15 | 11.27 | 739,770 | -0.11(-0.96%) |
Sep 24, 2004 | 11.37 | 11.46 | 11.34 | 11.38 | 329,519 | +0.07(+0.66%) |
Sep 23, 2004 | 11.38 | 11.47 | 11.25 | 11.30 | 524,974 | -0.07(-0.60%) |
Sep 22, 2004 | 11.45 | 11.45 | 11.33 | 11.37 | 473,107 | -0.18(-1.54%) |
Sep 21, 2004 | 11.66 | 11.67 | 11.51 | 11.55 | 614,936 | -0.04(-0.35%) |
Sep 20, 2004 | 11.88 | 11.88 | 11.58 | 11.59 | 536,989 | -0.28(-2.36%) |
Sep 17, 2004 | 12.03 | 12.03 | 11.83 | 11.87 | 557,355 | -0.07(-0.57%) |
Sep 16, 2004 | 11.81 | 11.94 | 11.79 | 11.94 | 726,143 | +0.23(+1.98%) |
Sep 15, 2004 | 11.88 | 11.90 | 11.68 | 11.71 | 980,792 | -0.27(-2.22%) |
Sep 14, 2004 | 12.08 | 12.08 | 11.93 | 11.97 | 468,125 | -0.11(-0.90%) |
Sep 13, 2004 | 11.95 | 12.09 | 11.86 | 12.08 | 473,546 | +0.01(+0.06%) |
Sep 10, 2004 | 12.08 | 12.09 | 11.91 | 12.07 | 412,155 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.17 | 12.07 | 12.07 | 525,560 | -0.04(-0.34%) |
Sep 08, 2004 | 12.20 | 12.24 | 12.09 | 12.11 | 770,685 | -0.05(-0.39%) |
Sep 07, 2004 | 12.04 | 12.21 | 12.00 | 12.16 | 381,240 | +0.25(+2.12%) |
Sep 03, 2004 | 11.91 | 11.99 | 11.88 | 11.91 | 486,586 | +0.00(+0.00%) |
Sep 02, 2004 | 11.75 | 11.92 | 11.68 | 11.91 | 496,550 | +0.20(+1.75%) |