Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.58 | 13.58 | 13.51 | 13.53 | 309,656 | -0.04(-0.32%) |
Nov 29, 2004 | 13.66 | 13.66 | 13.39 | 13.58 | 762,347 | +0.03(+0.22%) |
Nov 26, 2004 | 13.53 | 13.65 | 13.53 | 13.55 | 338,920 | +0.02(+0.12%) |
Nov 24, 2004 | 13.56 | 13.63 | 13.40 | 13.53 | 730,396 | -0.08(-0.59%) |
Nov 23, 2004 | 13.59 | 13.83 | 13.55 | 13.61 | 821,770 | +0.05(+0.40%) |
Nov 22, 2004 | 13.16 | 13.56 | 13.14 | 13.56 | 1,020,046 | +0.48(+3.66%) |
Nov 19, 2004 | 12.94 | 13.19 | 12.91 | 13.08 | 1,268,488 | +0.13(+1.03%) |
Nov 18, 2004 | 13.14 | 13.23 | 12.84 | 12.94 | 5,016,023 | -0.47(-3.50%) |
Nov 17, 2004 | 13.08 | 13.66 | 13.07 | 13.41 | 1,087,830 | +0.36(+2.74%) |
Nov 16, 2004 | 13.14 | 13.14 | 12.99 | 13.05 | 595,425 | +0.02(+0.15%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.68 | 13.03 | 1,098,281 | -0.06(-0.46%) |
Nov 12, 2004 | 12.91 | 13.23 | 12.91 | 13.09 | 847,450 | +0.18(+1.43%) |
Nov 11, 2004 | 12.76 | 12.92 | 12.68 | 12.91 | 841,179 | +0.18(+1.45%) |
Nov 10, 2004 | 12.73 | 12.76 | 12.61 | 12.73 | 459,558 | +0.00(+0.00%) |
Nov 09, 2004 | 13.06 | 13.08 | 12.28 | 12.73 | 1,090,816 | -0.27(-2.06%) |
Nov 08, 2004 | 13.64 | 13.68 | 12.89 | 12.99 | 1,156,510 | -0.64(-4.72%) |
Nov 05, 2004 | 13.65 | 13.93 | 13.53 | 13.64 | 487,030 | +0.09(+0.64%) |
Nov 04, 2004 | 13.19 | 13.65 | 13.13 | 13.55 | 993,470 | +0.66(+5.15%) |
Nov 03, 2004 | 13.01 | 13.15 | 12.84 | 12.89 | 415,961 | -0.01(-0.05%) |
Nov 02, 2004 | 12.98 | 12.98 | 12.80 | 12.89 | 392,968 | +0.00(+0.00%) |
Nov 01, 2004 | 12.68 | 13.06 | 12.63 | 12.89 | 680,229 | +0.28(+2.26%) |
Oct 29, 2004 | 12.22 | 12.66 | 12.14 | 12.61 | 746,222 | +0.34(+2.78%) |
Oct 28, 2004 | 12.32 | 12.56 | 11.83 | 12.27 | 827,742 | -0.25(-1.98%) |
Oct 27, 2004 | 12.73 | 12.82 | 12.06 | 12.51 | 1,434,215 | -0.95(-7.04%) |
Oct 26, 2004 | 13.39 | 13.46 | 13.06 | 13.46 | 792,506 | +0.07(+0.53%) |
Oct 25, 2004 | 13.31 | 13.40 | 13.23 | 13.39 | 711,285 | +0.27(+2.04%) |
Oct 22, 2004 | 13.18 | 13.38 | 13.09 | 13.12 | 596,320 | +0.04(+0.31%) |
Oct 21, 2004 | 13.03 | 13.19 | 12.81 | 13.08 | 557,501 | +0.33(+2.57%) |
Oct 20, 2004 | 12.71 | 12.85 | 12.68 | 12.76 | 456,572 | +0.09(+0.74%) |
Oct 19, 2004 | 12.89 | 13.01 | 12.47 | 12.66 | 933,151 | -0.19(-1.51%) |
Oct 18, 2004 | 12.65 | 12.89 | 12.56 | 12.86 | 697,250 | +0.31(+2.48%) |
Oct 15, 2004 | 12.12 | 12.59 | 12.06 | 12.54 | 943,901 | +0.56(+4.64%) |
Oct 14, 2004 | 11.25 | 12.26 | 11.22 | 11.99 | 1,335,077 | +0.94(+8.52%) |
Oct 13, 2004 | 11.55 | 11.64 | 10.43 | 11.05 | 1,332,987 | -0.59(-5.06%) |
Oct 12, 2004 | 11.92 | 11.95 | 11.39 | 11.64 | 1,273,863 | -0.31(-2.63%) |
Oct 11, 2004 | 12.54 | 12.54 | 11.72 | 11.95 | 980,629 | -0.59(-4.70%) |
Oct 08, 2004 | 12.55 | 12.94 | 12.43 | 12.54 | 418,350 | -0.01(-0.08%) |
Oct 07, 2004 | 12.63 | 13.22 | 12.43 | 12.55 | 810,124 | -0.06(-0.48%) |
Oct 06, 2004 | 12.45 | 12.78 | 11.89 | 12.61 | 745,027 | +0.20(+1.65%) |
Oct 05, 2004 | 12.19 | 12.41 | 12.19 | 12.41 | 516,592 | +0.35(+2.92%) |
Oct 04, 2004 | 12.05 | 12.20 | 11.79 | 12.06 | 518,981 | +0.14(+1.15%) |
Oct 01, 2004 | 11.45 | 11.97 | 11.45 | 11.92 | 479,863 | +0.44(+3.79%) |
Sep 30, 2004 | 11.22 | 11.55 | 10.99 | 11.48 | 325,483 | +0.21(+1.87%) |
Sep 29, 2004 | 11.70 | 11.72 | 10.89 | 11.27 | 1,127,545 | -0.49(-4.18%) |
Sep 28, 2004 | 11.77 | 11.86 | 11.62 | 11.76 | 327,274 | -0.09(-0.79%) |
Sep 27, 2004 | 11.96 | 12.06 | 11.56 | 11.86 | 581,390 | -0.03(-0.23%) |
Sep 24, 2004 | 11.59 | 11.97 | 11.59 | 11.89 | 478,370 | +0.26(+2.28%) |
Sep 23, 2004 | 11.55 | 11.64 | 11.39 | 11.62 | 273,226 | +0.16(+1.43%) |
Sep 22, 2004 | 11.39 | 11.65 | 11.25 | 11.46 | 635,737 | +0.07(+0.62%) |
Sep 21, 2004 | 11.22 | 11.39 | 11.19 | 11.39 | 498,974 | +0.30(+2.72%) |
Sep 20, 2004 | 11.05 | 11.27 | 10.97 | 11.08 | 520,474 | +0.12(+1.07%) |
Sep 17, 2004 | 10.83 | 11.05 | 10.73 | 10.97 | 215,296 | +0.21(+1.93%) |
Sep 16, 2004 | 10.81 | 10.85 | 10.72 | 10.76 | 316,226 | -0.09(-0.83%) |
Sep 15, 2004 | 10.96 | 10.98 | 10.80 | 10.85 | 251,428 | -0.11(-0.98%) |
Sep 14, 2004 | 11.12 | 11.22 | 10.78 | 10.96 | 368,781 | -0.08(-0.76%) |
Sep 13, 2004 | 10.88 | 11.10 | 10.57 | 11.04 | 367,288 | +0.12(+1.13%) |
Sep 10, 2004 | 11.19 | 11.30 | 10.35 | 10.92 | 822,666 | -0.24(-2.13%) |
Sep 09, 2004 | 10.88 | 11.19 | 10.85 | 11.16 | 562,279 | +0.41(+3.77%) |
Sep 08, 2004 | 10.53 | 10.88 | 10.45 | 10.75 | 593,334 | +0.37(+3.55%) |
Sep 07, 2004 | 10.30 | 10.63 | 10.23 | 10.38 | 515,696 | +0.22(+2.18%) |
Sep 03, 2004 | 10.15 | 10.36 | 9.929 | 10.16 | 241,275 | -0.07(-0.65%) |
Sep 02, 2004 | 10.08 | 10.50 | 9.966 | 10.23 | 349,073 | +0.12(+1.16%) |