Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.54 | 13.54 | 13.47 | 13.49 | 310,582 | -0.04(-0.32%) |
Nov 29, 2004 | 13.62 | 13.62 | 13.35 | 13.54 | 764,626 | +0.03(+0.22%) |
Nov 26, 2004 | 13.49 | 13.61 | 13.49 | 13.51 | 339,934 | +0.02(+0.12%) |
Nov 24, 2004 | 13.52 | 13.59 | 13.36 | 13.49 | 732,580 | -0.08(-0.59%) |
Nov 23, 2004 | 13.55 | 13.79 | 13.51 | 13.57 | 824,227 | +0.05(+0.40%) |
Nov 22, 2004 | 13.12 | 13.52 | 13.10 | 13.52 | 1,023,096 | +0.48(+3.66%) |
Nov 19, 2004 | 12.90 | 13.15 | 12.87 | 13.04 | 1,272,281 | +0.13(+1.03%) |
Nov 18, 2004 | 13.11 | 13.19 | 12.80 | 12.90 | 5,031,023 | -0.47(-3.50%) |
Nov 17, 2004 | 13.04 | 13.62 | 13.04 | 13.37 | 1,091,083 | +0.36(+2.74%) |
Nov 16, 2004 | 13.11 | 13.11 | 12.95 | 13.02 | 597,205 | +0.02(+0.15%) |
Nov 15, 2004 | 13.05 | 13.07 | 12.64 | 12.99 | 1,101,565 | -0.06(-0.46%) |
Nov 12, 2004 | 12.87 | 13.19 | 12.87 | 13.05 | 849,984 | +0.18(+1.43%) |
Nov 11, 2004 | 12.72 | 12.88 | 12.64 | 12.87 | 843,695 | +0.18(+1.45%) |
Nov 10, 2004 | 12.69 | 12.72 | 12.57 | 12.69 | 460,932 | +0.00(+0.00%) |
Nov 09, 2004 | 13.02 | 13.04 | 12.24 | 12.69 | 1,094,078 | -0.27(-2.06%) |
Nov 08, 2004 | 13.60 | 13.64 | 12.85 | 12.95 | 1,159,968 | -0.64(-4.71%) |
Nov 05, 2004 | 13.61 | 13.89 | 13.49 | 13.60 | 488,486 | +0.09(+0.64%) |
Nov 04, 2004 | 13.16 | 13.61 | 13.09 | 13.51 | 996,440 | +0.66(+5.15%) |
Nov 03, 2004 | 12.97 | 13.12 | 12.80 | 12.85 | 417,205 | -0.01(-0.05%) |
Nov 02, 2004 | 12.94 | 12.94 | 12.76 | 12.85 | 394,143 | +0.00(+0.00%) |
Nov 01, 2004 | 12.64 | 13.02 | 12.59 | 12.85 | 682,264 | +0.28(+2.26%) |
Oct 29, 2004 | 12.19 | 12.62 | 12.10 | 12.57 | 748,453 | +0.34(+2.78%) |
Oct 28, 2004 | 12.29 | 12.52 | 11.79 | 12.23 | 830,217 | -0.25(-1.98%) |
Oct 27, 2004 | 12.69 | 12.78 | 12.02 | 12.48 | 1,438,505 | -0.94(-7.04%) |
Oct 26, 2004 | 13.35 | 13.42 | 13.02 | 13.42 | 794,876 | +0.07(+0.53%) |
Oct 25, 2004 | 13.27 | 13.36 | 13.19 | 13.35 | 713,412 | +0.27(+2.04%) |
Oct 22, 2004 | 13.15 | 13.34 | 13.05 | 13.09 | 598,104 | +0.04(+0.31%) |
Oct 21, 2004 | 12.99 | 13.15 | 12.77 | 13.04 | 559,169 | +0.33(+2.57%) |
Oct 20, 2004 | 12.67 | 12.81 | 12.64 | 12.72 | 457,937 | +0.09(+0.74%) |
Oct 19, 2004 | 12.85 | 12.97 | 12.44 | 12.62 | 935,941 | -0.19(-1.51%) |
Oct 18, 2004 | 12.61 | 12.85 | 12.52 | 12.82 | 699,335 | +0.31(+2.48%) |
Oct 15, 2004 | 12.09 | 12.55 | 12.02 | 12.51 | 946,723 | +0.55(+4.64%) |
Oct 14, 2004 | 11.22 | 12.22 | 11.19 | 11.95 | 1,339,070 | +0.94(+8.52%) |
Oct 13, 2004 | 11.52 | 11.60 | 10.40 | 11.02 | 1,336,974 | -0.59(-5.06%) |
Oct 12, 2004 | 11.89 | 11.92 | 11.35 | 11.60 | 1,277,672 | -0.31(-2.63%) |
Oct 11, 2004 | 12.51 | 12.51 | 11.69 | 11.92 | 983,562 | -0.59(-4.70%) |
Oct 08, 2004 | 12.52 | 12.90 | 12.40 | 12.50 | 419,601 | -0.01(-0.08%) |
Oct 07, 2004 | 12.59 | 13.19 | 12.39 | 12.51 | 812,547 | -0.06(-0.48%) |
Oct 06, 2004 | 12.42 | 12.74 | 11.85 | 12.57 | 747,255 | +0.20(+1.65%) |
Oct 05, 2004 | 12.15 | 12.37 | 12.15 | 12.37 | 518,137 | +0.35(+2.92%) |
Oct 04, 2004 | 12.02 | 12.17 | 11.75 | 12.02 | 520,533 | +0.14(+1.15%) |
Oct 01, 2004 | 11.42 | 11.94 | 11.42 | 11.88 | 481,298 | +0.43(+3.79%) |
Sep 30, 2004 | 11.19 | 11.51 | 10.96 | 11.45 | 326,456 | +0.21(+1.87%) |
Sep 29, 2004 | 11.66 | 11.69 | 10.85 | 11.24 | 1,130,917 | -0.49(-4.18%) |
Sep 28, 2004 | 11.74 | 11.82 | 11.59 | 11.73 | 328,253 | -0.09(-0.79%) |
Sep 27, 2004 | 11.92 | 12.02 | 11.53 | 11.82 | 583,129 | -0.03(-0.23%) |
Sep 24, 2004 | 11.56 | 11.93 | 11.56 | 11.85 | 479,801 | +0.26(+2.28%) |
Sep 23, 2004 | 11.52 | 11.60 | 11.36 | 11.59 | 274,043 | +0.16(+1.43%) |
Sep 22, 2004 | 11.35 | 11.62 | 11.22 | 11.42 | 637,638 | +0.07(+0.62%) |
Sep 21, 2004 | 11.19 | 11.35 | 11.15 | 11.35 | 500,466 | +0.30(+2.72%) |
Sep 20, 2004 | 11.02 | 11.24 | 10.93 | 11.05 | 522,030 | +0.12(+1.07%) |
Sep 17, 2004 | 10.79 | 11.02 | 10.70 | 10.93 | 215,940 | +0.21(+1.93%) |
Sep 16, 2004 | 10.77 | 10.82 | 10.68 | 10.73 | 317,171 | -0.09(-0.83%) |
Sep 15, 2004 | 10.92 | 10.94 | 10.77 | 10.82 | 252,180 | -0.11(-0.98%) |
Sep 14, 2004 | 11.09 | 11.18 | 10.75 | 10.92 | 369,884 | -0.08(-0.76%) |
Sep 13, 2004 | 10.85 | 11.07 | 10.53 | 11.01 | 368,386 | +0.12(+1.13%) |
Sep 10, 2004 | 11.15 | 11.27 | 10.32 | 10.88 | 825,126 | -0.24(-2.13%) |
Sep 09, 2004 | 10.85 | 11.16 | 10.81 | 11.12 | 563,961 | +0.40(+3.77%) |
Sep 08, 2004 | 10.50 | 10.85 | 10.42 | 10.72 | 595,109 | +0.37(+3.55%) |
Sep 07, 2004 | 10.27 | 10.60 | 10.20 | 10.35 | 517,238 | +0.22(+2.17%) |
Sep 03, 2004 | 10.12 | 10.33 | 9.900 | 10.13 | 241,997 | -0.07(-0.65%) |
Sep 02, 2004 | 10.05 | 10.47 | 9.937 | 10.20 | 350,117 | +0.12(+1.16%) |