Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.63 | 16.80 | 15.73 | 16.00 | 53,800 | -0.33(-2.02%) |
Nov 29, 2004 | 16.83 | 16.89 | 16.24 | 16.33 | 90,600 | +0.09(+0.55%) |
Nov 26, 2004 | 15.40 | 16.74 | 14.76 | 16.24 | 126,600 | +1.30(+8.70%) |
Nov 24, 2004 | 14.00 | 15.00 | 14.00 | 14.94 | 64,500 | +0.85(+6.03%) |
Nov 23, 2004 | 14.15 | 14.70 | 14.02 | 14.09 | 42,500 | -0.23(-1.61%) |
Nov 22, 2004 | 14.03 | 14.35 | 13.88 | 14.32 | 45,600 | +0.29(+2.07%) |
Nov 19, 2004 | 13.96 | 14.30 | 13.60 | 14.03 | 21,900 | -0.13(-0.92%) |
Nov 18, 2004 | 13.38 | 14.16 | 13.38 | 14.16 | 63,600 | -0.02(-0.14%) |
Nov 17, 2004 | 14.10 | 14.75 | 13.50 | 14.18 | 252,500 | -0.04(-0.27%) |
Nov 16, 2004 | 13.65 | 14.75 | 13.65 | 14.22 | 43,700 | +0.11(+0.77%) |
Nov 15, 2004 | 13.89 | 14.74 | 13.71 | 14.11 | 60,400 | +0.20(+1.44%) |
Nov 12, 2004 | 13.15 | 14.49 | 13.15 | 13.91 | 68,700 | +0.56(+4.19%) |
Nov 11, 2004 | 14.33 | 14.39 | 13.19 | 13.35 | 57,200 | -0.98(-6.84%) |
Nov 10, 2004 | 14.00 | 15.31 | 13.76 | 14.33 | 167,100 | +0.00(+0.00%) |
Nov 09, 2004 | 13.19 | 14.44 | 13.19 | 14.33 | 89,300 | +0.71(+5.21%) |
Nov 08, 2004 | 12.50 | 13.74 | 12.35 | 13.62 | 253,800 | +1.12(+8.96%) |
Nov 05, 2004 | 11.95 | 12.50 | 11.70 | 12.50 | 204,500 | +0.62(+5.22%) |
Nov 04, 2004 | 10.20 | 12.50 | 10.10 | 11.88 | 206,200 | +1.37(+13.02%) |
Nov 03, 2004 | 10.35 | 10.65 | 10.16 | 10.51 | 154,400 | +0.24(+2.35%) |
Nov 02, 2004 | 10.00 | 10.80 | 10.00 | 10.27 | 122,400 | +0.02(+0.20%) |
Nov 01, 2004 | 9.720 | 10.85 | 9.400 | 10.25 | 247,500 | +1.10(+12.02%) |
Oct 29, 2004 | 9.500 | 10.25 | 8.900 | 9.150 | 200,700 | -0.81(-8.13%) |
Oct 28, 2004 | 9.360 | 10.05 | 9.360 | 9.960 | 13,100 | -0.04(-0.40%) |
Oct 27, 2004 | 10.00 | 10.13 | 9.690 | 10.00 | 16,700 | +0.39(+4.06%) |
Oct 26, 2004 | 9.850 | 10.00 | 9.550 | 9.610 | 16,500 | +0.14(+1.48%) |
Oct 25, 2004 | 9.690 | 9.690 | 9.350 | 9.470 | 9,500 | +0.12(+1.28%) |
Oct 22, 2004 | 9.100 | 9.650 | 9.010 | 9.350 | 28,200 | +0.21(+2.30%) |
Oct 21, 2004 | 10.05 | 10.09 | 9.050 | 9.140 | 43,700 | -1.06(-10.39%) |
Oct 20, 2004 | 10.05 | 10.34 | 10.05 | 10.20 | 4,600 | -0.03(-0.29%) |
Oct 19, 2004 | 10.64 | 10.64 | 10.05 | 10.23 | 19,900 | -0.41(-3.85%) |
Oct 18, 2004 | 11.28 | 11.28 | 10.53 | 10.64 | 12,400 | -0.12(-1.12%) |
Oct 15, 2004 | 11.93 | 11.93 | 10.53 | 10.76 | 23,200 | -0.31(-2.80%) |
Oct 14, 2004 | 11.65 | 11.65 | 10.79 | 11.07 | 37,000 | -0.18(-1.60%) |
Oct 13, 2004 | 11.96 | 12.00 | 11.00 | 11.25 | 106,800 | -0.70(-5.86%) |
Oct 12, 2004 | 12.70 | 12.70 | 11.95 | 11.95 | 21,300 | -0.74(-5.83%) |
Oct 11, 2004 | 13.09 | 13.10 | 12.69 | 12.69 | 17,400 | -0.31(-2.38%) |
Oct 08, 2004 | 12.71 | 13.55 | 12.71 | 13.00 | 34,000 | +0.49(+3.92%) |
Oct 07, 2004 | 12.44 | 12.54 | 12.22 | 12.51 | 8,900 | +0.47(+3.90%) |
Oct 06, 2004 | 12.00 | 12.26 | 12.00 | 12.04 | 23,700 | +0.04(+0.33%) |
Oct 05, 2004 | 12.95 | 12.95 | 12.00 | 12.00 | 8,500 | -0.45(-3.61%) |
Oct 04, 2004 | 13.00 | 13.05 | 11.83 | 12.45 | 14,500 | +0.62(+5.24%) |
Oct 01, 2004 | 11.60 | 12.05 | 11.59 | 11.83 | 9,100 | -0.08(-0.67%) |
Sep 30, 2004 | 11.84 | 12.28 | 11.84 | 11.91 | 4,100 | +0.01(+0.08%) |
Sep 29, 2004 | 11.98 | 12.05 | 11.90 | 11.90 | 2,300 | -0.25(-2.05%) |
Sep 28, 2004 | 12.00 | 12.60 | 11.60 | 12.15 | 11,300 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.11 | 12.00 | 12.11 | 500 | +0.02(+0.17%) |
Sep 24, 2004 | 11.89 | 12.18 | 11.89 | 12.09 | 1,500 | +0.34(+2.89%) |
Sep 23, 2004 | 12.29 | 12.32 | 11.75 | 11.75 | 1,400 | -0.90(-7.11%) |
Sep 22, 2004 | 12.28 | 12.66 | 12.28 | 12.65 | 600 | +0.43(+3.52%) |
Sep 21, 2004 | 12.28 | 12.70 | 12.22 | 12.22 | 1,800 | -0.03(-0.24%) |
Sep 20, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | -0.54(-4.22%) |
Sep 17, 2004 | 12.80 | 13.25 | 12.55 | 12.79 | 2,800 | -0.11(-0.85%) |
Sep 16, 2004 | 12.31 | 13.35 | 12.27 | 12.90 | 5,334 | +0.10(+0.78%) |
Sep 15, 2004 | 12.99 | 13.35 | 12.80 | 12.80 | 5,500 | -0.19(-1.46%) |
Sep 14, 2004 | 12.25 | 12.99 | 12.25 | 12.99 | 8,300 | +1.14(+9.62%) |
Sep 13, 2004 | 11.55 | 12.00 | 11.55 | 11.85 | 3,500 | -0.15(-1.25%) |
Sep 10, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.22 | 12.00 | 12.00 | 3,400 | -0.11(-0.92%) |
Sep 08, 2004 | 12.03 | 12.75 | 12.03 | 12.11 | 2,000 | -0.40(-3.19%) |
Sep 07, 2004 | 12.50 | 12.74 | 12.32 | 12.51 | 4,700 | +0.57(+4.77%) |
Sep 03, 2004 | 11.96 | 11.96 | 11.86 | 11.94 | 800 | +0.14(+1.19%) |
Sep 02, 2004 | 11.74 | 12.12 | 11.70 | 11.80 | 5,000 | +0.04(+0.34%) |