Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.41 | 12.57 | 12.38 | 12.43 | 25,627 | -0.04(-0.35%) |
Nov 29, 2004 | 12.43 | 12.47 | 12.34 | 12.47 | 8,542 | +0.09(+0.74%) |
Nov 26, 2004 | 12.43 | 12.45 | 12.29 | 12.38 | 9,584 | -0.05(-0.39%) |
Nov 24, 2004 | 12.34 | 12.43 | 12.34 | 12.43 | 6,875 | +0.08(+0.62%) |
Nov 23, 2004 | 12.43 | 12.47 | 12.32 | 12.35 | 14,584 | -0.11(-0.85%) |
Nov 22, 2004 | 12.36 | 12.48 | 12.35 | 12.46 | 13,542 | +0.10(+0.82%) |
Nov 19, 2004 | 12.35 | 12.38 | 12.34 | 12.36 | 2,500 | +0.01(+0.08%) |
Nov 18, 2004 | 12.31 | 12.35 | 12.30 | 12.35 | 9,792 | +0.01(+0.12%) |
Nov 17, 2004 | 12.43 | 12.43 | 12.29 | 12.34 | 20,209 | -0.10(-0.81%) |
Nov 16, 2004 | 12.46 | 12.47 | 12.34 | 12.44 | 27,918 | +0.00(+0.04%) |
Nov 15, 2004 | 12.34 | 12.48 | 12.29 | 12.43 | 19,376 | +0.05(+0.43%) |
Nov 12, 2004 | 12.29 | 12.38 | 12.27 | 12.38 | 10,417 | +0.09(+0.74%) |
Nov 11, 2004 | 12.26 | 12.31 | 12.24 | 12.29 | 25,210 | +0.05(+0.39%) |
Nov 10, 2004 | 12.24 | 12.24 | 12.19 | 12.24 | 15,834 | +0.04(+0.35%) |
Nov 09, 2004 | 12.21 | 12.29 | 12.17 | 12.20 | 14,376 | -0.04(-0.35%) |
Nov 08, 2004 | 12.20 | 12.24 | 12.18 | 12.24 | 25,418 | +0.00(+0.00%) |
Nov 05, 2004 | 12.05 | 12.24 | 12.05 | 12.24 | 20,626 | +0.14(+1.19%) |
Nov 04, 2004 | 12.05 | 12.10 | 12.00 | 12.10 | 14,167 | +0.02(+0.20%) |
Nov 03, 2004 | 11.97 | 12.07 | 11.95 | 12.07 | 5,833 | +0.02(+0.20%) |
Nov 02, 2004 | 11.95 | 12.05 | 11.91 | 12.05 | 8,959 | +0.02(+0.16%) |
Nov 01, 2004 | 11.94 | 12.05 | 11.94 | 12.03 | 5,417 | +0.03(+0.24%) |
Oct 29, 2004 | 12.05 | 12.09 | 11.95 | 12.00 | 7,083 | +0.00(+0.00%) |
Oct 28, 2004 | 11.88 | 12.00 | 11.88 | 12.00 | 8,125 | +0.09(+0.73%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.90 | 11.91 | 4,792 | -0.09(-0.72%) |
Oct 26, 2004 | 11.91 | 12.00 | 11.88 | 12.00 | 21,460 | +0.12(+1.01%) |
Oct 25, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 3,333 | -0.01(-0.12%) |
Oct 22, 2004 | 11.84 | 11.92 | 11.81 | 11.89 | 12,084 | +0.01(+0.12%) |
Oct 21, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 20,209 | +0.10(+0.81%) |
Oct 20, 2004 | 11.85 | 11.92 | 11.76 | 11.78 | 12,292 | -0.06(-0.49%) |
Oct 19, 2004 | 11.87 | 11.87 | 11.80 | 11.84 | 6,875 | -0.07(-0.56%) |
Oct 18, 2004 | 11.95 | 12.10 | 11.91 | 11.91 | 16,459 | -0.01(-0.08%) |
Oct 15, 2004 | 11.86 | 11.92 | 11.81 | 11.92 | 4,583 | +0.04(+0.32%) |
Oct 14, 2004 | 11.81 | 11.94 | 11.81 | 11.88 | 7,500 | +0.02(+0.20%) |
Oct 13, 2004 | 11.89 | 11.89 | 11.82 | 11.86 | 3,125 | -0.06(-0.52%) |
Oct 12, 2004 | 11.92 | 11.92 | 11.88 | 11.92 | 15,209 | -0.03(-0.24%) |
Oct 11, 2004 | 11.90 | 11.95 | 11.88 | 11.95 | 3,125 | +0.02(+0.20%) |
Oct 08, 2004 | 12.02 | 12.05 | 11.91 | 11.92 | 14,376 | -0.08(-0.64%) |
Oct 07, 2004 | 12.01 | 12.03 | 11.97 | 12.00 | 22,918 | -0.03(-0.28%) |
Oct 06, 2004 | 12.10 | 12.23 | 12.03 | 12.03 | 60,629 | +0.00(+0.04%) |
Oct 05, 2004 | 12.02 | 12.07 | 12.02 | 12.03 | 3,541 | -0.04(-0.32%) |
Oct 04, 2004 | 12.00 | 12.10 | 12.00 | 12.07 | 21,460 | +0.01(+0.12%) |
Oct 01, 2004 | 12.12 | 12.17 | 12.02 | 12.05 | 38,128 | +0.00(+0.04%) |
Sep 30, 2004 | 12.05 | 12.08 | 11.97 | 12.05 | 11,250 | +0.04(+0.36%) |
Sep 29, 2004 | 12.00 | 12.09 | 11.99 | 12.00 | 4,583 | +0.00(+0.04%) |
Sep 28, 2004 | 12.10 | 12.10 | 11.90 | 12.00 | 11,250 | -0.02(-0.20%) |
Sep 27, 2004 | 12.06 | 12.10 | 12.00 | 12.02 | 22,918 | -0.02(-0.20%) |
Sep 24, 2004 | 12.05 | 12.10 | 11.95 | 12.05 | 10,417 | +0.05(+0.40%) |
Sep 23, 2004 | 12.07 | 12.13 | 11.95 | 12.00 | 25,418 | -0.07(-0.60%) |
Sep 22, 2004 | 12.06 | 12.09 | 11.91 | 12.07 | 8,334 | -0.02(-0.20%) |
Sep 21, 2004 | 11.98 | 12.12 | 11.93 | 12.10 | 13,751 | +0.11(+0.88%) |
Sep 20, 2004 | 11.97 | 11.99 | 11.93 | 11.99 | 4,167 | +0.07(+0.56%) |
Sep 17, 2004 | 11.92 | 11.99 | 11.91 | 11.92 | 2,916 | -0.03(-0.28%) |
Sep 16, 2004 | 11.86 | 11.96 | 11.86 | 11.96 | 2,708 | +0.10(+0.85%) |
Sep 15, 2004 | 12.02 | 12.09 | 11.86 | 11.86 | 11,250 | -0.25(-2.10%) |
Sep 14, 2004 | 12.02 | 12.11 | 12.02 | 12.11 | 11,667 | +0.10(+0.84%) |
Sep 13, 2004 | 12.02 | 12.11 | 12.01 | 12.01 | 6,250 | -0.06(-0.52%) |
Sep 10, 2004 | 12.02 | 12.10 | 12.02 | 12.07 | 2,500 | +0.00(+0.00%) |
Sep 09, 2004 | 11.97 | 12.19 | 11.97 | 12.07 | 51,254 | -0.07(-0.59%) |
Sep 08, 2004 | 12.10 | 12.14 | 12.06 | 12.14 | 43,128 | +0.07(+0.56%) |
Sep 07, 2004 | 12.05 | 12.12 | 12.02 | 12.08 | 16,668 | +0.07(+0.60%) |
Sep 03, 2004 | 11.97 | 12.03 | 11.97 | 12.00 | 22,293 | +0.02(+0.16%) |
Sep 02, 2004 | 11.98 | 12.00 | 11.95 | 11.98 | 32,710 | +0.04(+0.36%) |