Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.79 | 15.24 | 14.74 | 15.24 | 4,566 | +0.52(+3.54%) |
Nov 29, 2004 | 15.06 | 15.06 | 14.49 | 14.72 | 10,698 | -0.38(-2.54%) |
Nov 26, 2004 | 15.18 | 15.18 | 15.10 | 15.10 | 2,609 | +0.03(+0.20%) |
Nov 24, 2004 | 15.18 | 15.18 | 15.07 | 15.07 | 1,435 | -0.03(-0.20%) |
Nov 23, 2004 | 15.02 | 15.24 | 14.95 | 15.10 | 6,654 | +0.16(+1.08%) |
Nov 22, 2004 | 14.35 | 14.94 | 14.35 | 14.94 | 16,961 | +0.72(+5.07%) |
Nov 19, 2004 | 14.03 | 14.22 | 13.95 | 14.22 | 24,920 | +0.12(+0.87%) |
Nov 18, 2004 | 13.99 | 14.09 | 13.89 | 14.09 | 3,914 | +0.05(+0.38%) |
Nov 17, 2004 | 14.39 | 14.39 | 14.03 | 14.04 | 3,000 | -0.34(-2.40%) |
Nov 16, 2004 | 14.41 | 14.41 | 14.29 | 14.39 | 4,305 | +0.02(+0.11%) |
Nov 15, 2004 | 14.52 | 14.52 | 14.29 | 14.37 | 7,176 | -0.08(-0.53%) |
Nov 12, 2004 | 14.22 | 14.45 | 14.12 | 14.45 | 15,787 | +0.54(+3.86%) |
Nov 11, 2004 | 13.63 | 13.91 | 13.63 | 13.91 | 10,307 | +0.48(+3.54%) |
Nov 10, 2004 | 13.34 | 13.44 | 13.26 | 13.44 | 2,087 | -0.09(-0.68%) |
Nov 09, 2004 | 13.64 | 13.76 | 13.53 | 13.53 | 3,261 | -0.21(-1.51%) |
Nov 08, 2004 | 13.67 | 13.79 | 13.65 | 13.73 | 13,699 | +0.09(+0.67%) |
Nov 05, 2004 | 12.99 | 13.67 | 12.99 | 13.64 | 8,872 | +0.73(+5.64%) |
Nov 04, 2004 | 12.26 | 12.91 | 12.26 | 12.91 | 11,351 | +0.69(+5.64%) |
Nov 03, 2004 | 12.30 | 12.30 | 12.19 | 12.22 | 3,522 | +0.00(+0.00%) |
Nov 02, 2004 | 12.03 | 12.30 | 12.03 | 12.22 | 8,741 | +0.27(+2.24%) |
Nov 01, 2004 | 12.12 | 12.12 | 11.84 | 11.96 | 9,524 | -0.24(-1.95%) |
Oct 29, 2004 | 12.19 | 12.19 | 12.07 | 12.19 | 6,001 | +0.00(+0.00%) |
Oct 28, 2004 | 12.19 | 12.19 | 12.19 | 12.19 | 1,304 | +0.07(+0.57%) |
Oct 27, 2004 | 12.19 | 12.19 | 12.08 | 12.13 | 6,915 | -0.06(-0.50%) |
Oct 26, 2004 | 12.19 | 12.20 | 12.03 | 12.19 | 4,957 | +0.07(+0.57%) |
Oct 25, 2004 | 11.99 | 12.12 | 11.96 | 12.12 | 3,261 | +0.08(+0.70%) |
Oct 22, 2004 | 12.03 | 12.03 | 11.84 | 12.03 | 10,046 | -0.04(-0.32%) |
Oct 21, 2004 | 12.03 | 12.07 | 12.03 | 12.07 | 521 | +0.04(+0.32%) |
Oct 20, 2004 | 11.96 | 12.05 | 11.96 | 12.03 | 1,696 | +0.07(+0.58%) |
Oct 19, 2004 | 12.03 | 12.03 | 11.96 | 11.96 | 2,478 | -0.01(-0.06%) |
Oct 18, 2004 | 12.01 | 12.12 | 11.97 | 11.97 | 3,914 | -0.12(-0.95%) |
Oct 15, 2004 | 12.03 | 12.09 | 11.96 | 12.09 | 3,914 | -0.05(-0.44%) |
Oct 14, 2004 | 11.99 | 12.15 | 11.99 | 12.14 | 2,870 | +0.18(+1.54%) |
Oct 13, 2004 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 11.95 | 12.07 | 11.95 | 11.96 | 9,394 | -0.11(-0.89%) |
Oct 11, 2004 | 12.15 | 12.15 | 12.06 | 12.06 | 5,088 | +0.00(+0.00%) |
Oct 08, 2004 | 11.96 | 12.06 | 11.96 | 12.06 | 1,696 | +0.18(+1.55%) |
Oct 07, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 2,087 | +0.18(+1.57%) |
Oct 06, 2004 | 11.77 | 11.92 | 11.70 | 11.70 | 2,870 | +0.00(+0.00%) |
Oct 05, 2004 | 11.61 | 11.70 | 11.61 | 11.70 | 3,000 | +0.01(+0.07%) |
Oct 04, 2004 | 11.69 | 11.79 | 11.69 | 11.69 | 2,609 | -0.02(-0.13%) |
Oct 01, 2004 | 11.69 | 11.88 | 11.69 | 11.70 | 3,783 | -0.02(-0.20%) |
Sep 30, 2004 | 11.76 | 11.76 | 11.70 | 11.73 | 2,609 | -0.09(-0.78%) |
Sep 29, 2004 | 11.84 | 11.88 | 11.80 | 11.82 | 3,522 | +0.05(+0.46%) |
Sep 28, 2004 | 11.44 | 11.76 | 11.38 | 11.76 | 8,219 | +0.27(+2.33%) |
Sep 27, 2004 | 11.50 | 11.50 | 11.42 | 11.50 | 1,696 | -0.08(-0.66%) |
Sep 24, 2004 | 11.69 | 11.73 | 11.57 | 11.57 | 4,436 | -0.19(-1.63%) |
Sep 23, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 11.73 | 11.76 | 11.73 | 11.76 | 1,043 | +0.08(+0.66%) |
Sep 21, 2004 | 11.50 | 11.69 | 11.43 | 11.69 | 3,783 | +0.12(+0.99%) |
Sep 20, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 391 | -0.04(-0.33%) |
Sep 17, 2004 | 11.53 | 11.61 | 11.50 | 11.61 | 391 | +0.11(+1.00%) |
Sep 16, 2004 | 11.65 | 11.65 | 11.50 | 11.50 | 3,261 | -0.16(-1.38%) |
Sep 15, 2004 | 11.67 | 11.78 | 11.66 | 11.66 | 3,783 | -0.03(-0.26%) |
Sep 14, 2004 | 11.80 | 11.93 | 11.69 | 11.69 | 4,436 | -0.02(-0.20%) |
Sep 13, 2004 | 11.76 | 11.76 | 11.69 | 11.71 | 3,261 | -0.10(-0.84%) |
Sep 10, 2004 | 12.07 | 12.07 | 11.80 | 11.81 | 13,308 | -0.38(-3.08%) |
Sep 09, 2004 | 12.19 | 12.19 | 12.15 | 12.19 | 1,696 | +0.06(+0.51%) |
Sep 08, 2004 | 12.07 | 12.13 | 11.96 | 12.13 | 5,349 | -0.02(-0.19%) |
Sep 07, 2004 | 12.26 | 12.26 | 12.03 | 12.15 | 9,002 | -0.11(-0.88%) |
Sep 03, 2004 | 11.84 | 12.26 | 11.69 | 12.26 | 14,482 | +0.53(+4.51%) |
Sep 02, 2004 | 11.38 | 11.73 | 11.27 | 11.73 | 7,697 | +0.42(+3.73%) |