Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.53 | 12.53 | 12.46 | 12.46 | 7,875 | -0.18(-1.39%) |
Nov 29, 2004 | 12.63 | 12.70 | 12.53 | 12.63 | 25,315 | +0.06(+0.47%) |
Nov 26, 2004 | 12.37 | 12.57 | 12.37 | 12.57 | 21,752 | +0.36(+2.97%) |
Nov 24, 2004 | 12.16 | 12.24 | 12.16 | 12.21 | 11,251 | +0.11(+0.93%) |
Nov 23, 2004 | 11.95 | 12.10 | 11.95 | 12.10 | 17,627 | +0.30(+2.53%) |
Nov 22, 2004 | 11.57 | 11.83 | 11.56 | 11.80 | 19,877 | -0.12(-1.03%) |
Nov 19, 2004 | 11.73 | 11.94 | 11.73 | 11.92 | 27,190 | +0.26(+2.19%) |
Nov 18, 2004 | 11.76 | 11.76 | 11.63 | 11.67 | 6,375 | -0.07(-0.59%) |
Nov 17, 2004 | 11.58 | 11.77 | 11.58 | 11.74 | 9,001 | +0.27(+2.37%) |
Nov 16, 2004 | 11.43 | 11.52 | 11.39 | 11.47 | 8,251 | -0.07(-0.65%) |
Nov 15, 2004 | 11.57 | 11.62 | 11.54 | 11.54 | 13,126 | -0.03(-0.28%) |
Nov 12, 2004 | 11.31 | 11.57 | 11.29 | 11.57 | 149,081 | +0.06(+0.56%) |
Nov 11, 2004 | 11.46 | 11.55 | 11.46 | 11.51 | 3,187 | +0.06(+0.51%) |
Nov 10, 2004 | 11.46 | 11.59 | 11.45 | 11.45 | 17,814 | +0.24(+2.14%) |
Nov 09, 2004 | 11.19 | 11.28 | 11.17 | 11.21 | 6,000 | +0.10(+0.91%) |
Nov 08, 2004 | 11.13 | 11.18 | 11.08 | 11.11 | 19,877 | -0.14(-1.23%) |
Nov 05, 2004 | 11.17 | 11.25 | 11.15 | 11.25 | 13,314 | -0.03(-0.28%) |
Nov 04, 2004 | 11.18 | 11.30 | 11.12 | 11.28 | 16,877 | +0.09(+0.81%) |
Nov 03, 2004 | 11.15 | 11.28 | 11.15 | 11.19 | 10,688 | +0.10(+0.86%) |
Nov 02, 2004 | 11.09 | 11.17 | 11.01 | 11.09 | 36,379 | +0.00(+0.00%) |
Nov 01, 2004 | 11.04 | 11.15 | 11.04 | 11.09 | 11,813 | +0.20(+1.81%) |
Oct 29, 2004 | 10.96 | 10.99 | 10.85 | 10.89 | 17,814 | +0.08(+0.74%) |
Oct 28, 2004 | 10.83 | 10.87 | 10.78 | 10.81 | 15,001 | -0.46(-4.11%) |
Oct 27, 2004 | 11.28 | 11.34 | 11.26 | 11.28 | 13,689 | +0.04(+0.38%) |
Oct 26, 2004 | 11.19 | 11.24 | 11.15 | 11.24 | 4,875 | +0.15(+1.35%) |
Oct 25, 2004 | 11.05 | 11.12 | 11.05 | 11.09 | 13,689 | +0.07(+0.63%) |
Oct 22, 2004 | 11.12 | 11.12 | 11.00 | 11.02 | 8,438 | -0.06(-0.58%) |
Oct 21, 2004 | 11.02 | 11.10 | 11.01 | 11.08 | 29,816 | +0.25(+2.31%) |
Oct 20, 2004 | 10.77 | 10.85 | 10.76 | 10.83 | 10,313 | +0.09(+0.79%) |
Oct 19, 2004 | 10.90 | 10.91 | 10.75 | 10.75 | 6,000 | -0.20(-1.85%) |
Oct 18, 2004 | 11.09 | 11.09 | 10.84 | 10.95 | 16,127 | -0.11(-1.01%) |
Oct 15, 2004 | 10.99 | 11.07 | 10.99 | 11.06 | 12,751 | +0.12(+1.12%) |
Oct 14, 2004 | 10.95 | 11.04 | 10.88 | 10.94 | 37,879 | +0.04(+0.39%) |
Oct 13, 2004 | 10.93 | 10.96 | 10.85 | 10.89 | 40,505 | -0.53(-4.62%) |
Oct 12, 2004 | 11.41 | 11.44 | 11.40 | 11.42 | 47,630 | -0.37(-3.12%) |
Oct 11, 2004 | 11.90 | 11.91 | 11.71 | 11.79 | 21,565 | -0.05(-0.45%) |
Oct 08, 2004 | 11.82 | 11.97 | 11.82 | 11.84 | 17,439 | +0.09(+0.73%) |
Oct 07, 2004 | 11.76 | 11.84 | 11.73 | 11.76 | 12,001 | +0.17(+1.47%) |
Oct 06, 2004 | 11.36 | 11.59 | 11.35 | 11.59 | 16,689 | +0.13(+1.12%) |
Oct 05, 2004 | 11.36 | 11.52 | 11.33 | 11.46 | 71,446 | +0.18(+1.61%) |
Oct 04, 2004 | 11.28 | 11.34 | 11.23 | 11.28 | 46,318 | -0.21(-1.81%) |
Oct 01, 2004 | 11.33 | 11.51 | 11.33 | 11.49 | 9,376 | +0.21(+1.84%) |
Sep 30, 2004 | 11.31 | 11.33 | 11.25 | 11.28 | 35,629 | -0.12(-1.08%) |
Sep 29, 2004 | 11.41 | 11.44 | 11.36 | 11.40 | 10,501 | -0.01(-0.05%) |
Sep 28, 2004 | 11.25 | 11.41 | 11.21 | 11.41 | 62,070 | +0.73(+6.84%) |
Sep 27, 2004 | 10.75 | 10.75 | 10.65 | 10.68 | 13,501 | -0.04(-0.40%) |
Sep 24, 2004 | 10.76 | 10.76 | 10.72 | 10.72 | 42,192 | -0.03(-0.25%) |
Sep 23, 2004 | 10.79 | 10.79 | 10.72 | 10.75 | 8,063 | -0.01(-0.10%) |
Sep 22, 2004 | 10.80 | 10.83 | 10.75 | 10.76 | 6,000 | +0.01(+0.10%) |
Sep 21, 2004 | 10.67 | 10.77 | 10.61 | 10.75 | 22,502 | +0.29(+2.75%) |
Sep 20, 2004 | 10.51 | 10.55 | 10.45 | 10.46 | 83,072 | -0.14(-1.36%) |
Sep 17, 2004 | 10.56 | 10.65 | 10.54 | 10.60 | 54,006 | +0.35(+3.38%) |
Sep 16, 2004 | 10.16 | 10.29 | 10.16 | 10.25 | 18,752 | +0.27(+2.67%) |
Sep 15, 2004 | 10.05 | 10.05 | 9.919 | 9.988 | 33,379 | +0.01(+0.05%) |
Sep 14, 2004 | 10.01 | 10.03 | 9.972 | 9.983 | 10,688 | +0.04(+0.38%) |
Sep 13, 2004 | 10.02 | 10.06 | 9.855 | 9.945 | 51,193 | -0.04(-0.43%) |
Sep 10, 2004 | 9.967 | 9.988 | 9.967 | 9.988 | 4,875 | +0.09(+0.86%) |
Sep 09, 2004 | 9.945 | 9.945 | 9.876 | 9.903 | 29,066 | +0.03(+0.32%) |
Sep 08, 2004 | 9.839 | 9.972 | 9.839 | 9.871 | 18,189 | +0.05(+0.49%) |
Sep 07, 2004 | 10.02 | 10.02 | 9.823 | 9.823 | 19,127 | -0.21(-2.13%) |
Sep 03, 2004 | 10.07 | 10.08 | 10.03 | 10.04 | 11,438 | -0.06(-0.63%) |
Sep 02, 2004 | 10.07 | 10.11 | 10.06 | 10.10 | 4,875 | +0.07(+0.69%) |