Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.05 | 14.10 | 14.00 | 14.05 | 35,177 | +0.20(+1.44%) |
Nov 29, 2004 | 13.85 | 13.85 | 13.65 | 13.85 | 54,779 | +0.16(+1.17%) |
Nov 26, 2004 | 13.69 | 13.70 | 13.60 | 13.69 | 68,455 | +0.00(+0.00%) |
Nov 24, 2004 | 13.69 | 13.70 | 13.60 | 13.69 | 68,455 | +0.14(+1.03%) |
Nov 23, 2004 | 13.55 | 13.65 | 13.50 | 13.55 | 61,255 | -0.10(-0.73%) |
Nov 22, 2004 | 13.65 | 13.70 | 13.60 | 13.65 | 144,310 | +0.05(+0.37%) |
Nov 19, 2004 | 13.60 | 13.63 | 13.50 | 13.60 | 288,921 | +0.20(+1.49%) |
Nov 18, 2004 | 13.40 | 13.55 | 13.35 | 13.40 | 670,398 | +0.00(+0.00%) |
Nov 17, 2004 | 13.40 | 13.55 | 13.35 | 13.40 | 670,398 | +0.00(+0.00%) |
Nov 16, 2004 | 13.40 | 13.55 | 13.40 | 13.40 | 196,343 | -0.10(-0.74%) |
Nov 15, 2004 | 13.50 | 13.50 | 13.25 | 13.50 | 32,687 | +0.25(+1.89%) |
Nov 12, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 104,650 | +0.00(+0.00%) |
Nov 11, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 104,650 | -0.20(-1.49%) |
Nov 10, 2004 | 13.45 | 13.50 | 13.35 | 13.45 | 84,219 | -0.10(-0.74%) |
Nov 09, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 70,831 | -0.15(-1.09%) |
Nov 08, 2004 | 13.70 | 13.70 | 13.40 | 13.70 | 60,833 | +0.00(+0.00%) |
Nov 05, 2004 | 13.70 | 13.70 | 13.40 | 13.70 | 60,833 | +0.20(+1.48%) |
Nov 04, 2004 | 13.50 | 13.60 | 13.45 | 13.50 | 43,698 | +0.00(+0.00%) |
Nov 03, 2004 | 13.50 | 13.60 | 13.45 | 13.50 | 43,698 | +0.10(+0.75%) |
Nov 02, 2004 | 13.40 | 13.45 | 13.25 | 13.40 | 30,270 | +0.30(+2.29%) |
Nov 01, 2004 | 13.10 | 13.10 | 12.95 | 13.10 | 50,224 | +0.00(+0.00%) |
Oct 29, 2004 | 13.10 | 13.10 | 12.95 | 13.10 | 50,224 | +0.20(+1.55%) |
Oct 28, 2004 | 12.90 | 12.91 | 12.85 | 12.90 | 37,242 | +0.00(+0.00%) |
Oct 27, 2004 | 12.90 | 12.91 | 12.85 | 12.90 | 37,242 | +0.05(+0.39%) |
Oct 26, 2004 | 12.85 | 12.86 | 12.75 | 12.85 | 27,110 | +0.10(+0.78%) |
Oct 25, 2004 | 12.75 | 12.87 | 12.73 | 12.75 | 87,515 | +0.00(+0.00%) |
Oct 22, 2004 | 12.75 | 12.87 | 12.73 | 12.75 | 87,515 | -0.05(-0.39%) |
Oct 21, 2004 | 12.80 | 12.85 | 12.75 | 12.80 | 265,400 | +0.00(+0.00%) |
Oct 20, 2004 | 12.80 | 12.85 | 12.75 | 12.80 | 265,400 | +0.00(+0.00%) |
Oct 19, 2004 | 12.80 | 12.82 | 12.65 | 12.80 | 118,489 | +0.02(+0.16%) |
Oct 18, 2004 | 12.78 | 12.87 | 12.75 | 12.78 | 145,988 | -0.07(-0.54%) |
Oct 15, 2004 | 12.85 | 12.86 | 12.79 | 12.85 | 146,488 | +0.00(+0.00%) |
Oct 14, 2004 | 12.85 | 12.86 | 12.79 | 12.85 | 146,488 | +0.05(+0.39%) |
Oct 13, 2004 | 12.80 | 12.90 | 12.70 | 12.80 | 97,924 | +0.00(+0.00%) |
Oct 12, 2004 | 12.80 | 12.90 | 12.70 | 12.80 | 97,924 | -0.15(-1.16%) |
Oct 11, 2004 | 12.95 | 13.02 | 12.95 | 12.95 | 38,794 | +0.28(+2.21%) |
Oct 08, 2004 | 12.67 | 12.80 | 12.65 | 12.67 | 30,822 | -0.18(-1.40%) |
Oct 07, 2004 | 12.85 | 13.00 | 12.80 | 12.85 | 47,624 | +0.00(+0.00%) |
Oct 06, 2004 | 12.85 | 13.00 | 12.80 | 12.85 | 47,624 | -0.20(-1.53%) |
Oct 05, 2004 | 13.05 | 13.10 | 12.90 | 13.05 | 42,578 | +0.25(+1.95%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.55 | 12.80 | 67,291 | +0.00(+0.00%) |
Oct 01, 2004 | 12.80 | 12.80 | 12.55 | 12.80 | 67,291 | +0.30(+2.40%) |
Sep 30, 2004 | 12.50 | 12.55 | 12.50 | 12.50 | 41,752 | +0.05(+0.40%) |
Sep 29, 2004 | 12.45 | 12.55 | 12.30 | 12.45 | 205,988 | +0.00(+0.00%) |
Sep 28, 2004 | 12.45 | 12.55 | 12.30 | 12.45 | 205,988 | -0.05(-0.40%) |
Sep 27, 2004 | 12.50 | 12.60 | 12.40 | 12.50 | 147,160 | -0.20(-1.57%) |
Sep 24, 2004 | 12.70 | 12.80 | 12.50 | 12.70 | 27,335 | -0.05(-0.39%) |
Sep 23, 2004 | 12.75 | 12.80 | 12.70 | 12.75 | 122,346 | +0.00(+0.00%) |
Sep 22, 2004 | 12.75 | 12.80 | 12.70 | 12.75 | 122,346 | -0.20(-1.54%) |
Sep 21, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 37,048 | +0.10(+0.78%) |
Sep 20, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 55,946 | +0.00(+0.00%) |
Sep 17, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 55,946 | -0.15(-1.15%) |
Sep 16, 2004 | 13.00 | 13.10 | 12.90 | 13.00 | 33,814 | +0.00(+0.00%) |
Sep 15, 2004 | 13.00 | 13.10 | 12.90 | 13.00 | 33,814 | -0.20(-1.52%) |
Sep 14, 2004 | 13.20 | 13.30 | 13.15 | 13.20 | 63,140 | +0.15(+1.15%) |
Sep 13, 2004 | 13.05 | 13.20 | 13.00 | 13.05 | 55,734 | +0.00(+0.00%) |
Sep 10, 2004 | 13.05 | 13.20 | 13.00 | 13.05 | 55,734 | +0.00(+0.00%) |
Sep 09, 2004 | 13.05 | 13.10 | 12.95 | 13.05 | 48,317 | -0.35(-2.61%) |
Sep 08, 2004 | 13.40 | 13.60 | 13.35 | 13.40 | 43,509 | +0.20(+1.52%) |
Sep 07, 2004 | 13.20 | 13.35 | 13.10 | 13.20 | 44,184 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.35 | 13.10 | 13.20 | 44,184 | -0.05(-0.38%) |
Sep 02, 2004 | 13.25 | 13.25 | 13.15 | 13.25 | 50,094 | +0.00(+0.00%) |