Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.20 | 13.23 | 13.10 | 13.10 | 2,818,571 | -0.17(-1.30%) |
Nov 29, 2004 | 13.31 | 13.38 | 13.18 | 13.27 | 2,098,008 | -0.03(-0.19%) |
Nov 26, 2004 | 13.26 | 13.34 | 13.26 | 13.30 | 374,964 | +0.01(+0.10%) |
Nov 24, 2004 | 13.31 | 13.36 | 13.22 | 13.29 | 1,606,196 | -0.04(-0.30%) |
Nov 23, 2004 | 13.30 | 13.35 | 13.21 | 13.33 | 1,821,035 | +0.03(+0.19%) |
Nov 22, 2004 | 13.35 | 13.35 | 13.19 | 13.30 | 2,874,212 | -0.07(-0.56%) |
Nov 19, 2004 | 13.60 | 13.60 | 13.34 | 13.38 | 2,351,797 | -0.26(-1.89%) |
Nov 18, 2004 | 13.55 | 13.66 | 13.50 | 13.63 | 3,256,905 | +0.12(+0.92%) |
Nov 17, 2004 | 13.46 | 13.59 | 13.43 | 13.51 | 2,652,263 | +0.06(+0.46%) |
Nov 16, 2004 | 13.47 | 13.55 | 13.43 | 13.45 | 1,920,572 | -0.02(-0.17%) |
Nov 15, 2004 | 13.43 | 13.51 | 13.41 | 13.47 | 2,374,054 | -0.04(-0.30%) |
Nov 12, 2004 | 13.41 | 13.51 | 13.26 | 13.51 | 5,988,922 | +0.09(+0.64%) |
Nov 11, 2004 | 13.13 | 13.44 | 13.10 | 13.43 | 3,825,071 | +0.28(+2.13%) |
Nov 10, 2004 | 13.09 | 13.25 | 13.05 | 13.15 | 5,068,976 | +0.08(+0.58%) |
Nov 09, 2004 | 13.04 | 13.09 | 12.97 | 13.07 | 5,207,772 | +0.03(+0.21%) |
Nov 08, 2004 | 13.02 | 13.05 | 12.92 | 13.04 | 2,571,273 | +0.02(+0.12%) |
Nov 05, 2004 | 13.08 | 13.13 | 12.88 | 13.03 | 2,395,074 | -0.05(-0.40%) |
Nov 04, 2004 | 12.94 | 13.08 | 12.88 | 13.08 | 2,906,361 | +0.14(+1.10%) |
Nov 03, 2004 | 13.01 | 13.02 | 12.86 | 12.94 | 3,424,758 | +0.05(+0.40%) |
Nov 02, 2004 | 12.81 | 13.02 | 12.80 | 12.88 | 3,585,192 | +0.11(+0.82%) |
Nov 01, 2004 | 12.74 | 12.91 | 12.70 | 12.78 | 2,775,603 | +0.02(+0.13%) |
Oct 29, 2004 | 12.77 | 12.81 | 12.70 | 12.76 | 3,552,425 | -0.06(-0.45%) |
Oct 28, 2004 | 12.83 | 12.92 | 12.79 | 12.82 | 3,478,545 | -0.10(-0.80%) |
Oct 27, 2004 | 12.85 | 13.09 | 12.79 | 12.92 | 6,717,831 | +0.07(+0.58%) |
Oct 26, 2004 | 12.06 | 12.89 | 12.06 | 12.85 | 15,783,132 | +1.09(+9.24%) |
Oct 25, 2004 | 11.73 | 11.79 | 11.68 | 11.76 | 1,909,135 | +0.00(+0.01%) |
Oct 22, 2004 | 11.78 | 11.83 | 11.73 | 11.76 | 2,419,804 | +0.00(+0.04%) |
Oct 21, 2004 | 11.63 | 11.76 | 11.62 | 11.76 | 2,265,243 | +0.10(+0.83%) |
Oct 20, 2004 | 11.74 | 11.74 | 11.59 | 11.66 | 3,252,886 | -0.13(-1.11%) |
Oct 19, 2004 | 11.77 | 11.89 | 11.75 | 11.79 | 2,372,199 | +0.02(+0.19%) |
Oct 18, 2004 | 11.60 | 11.77 | 11.48 | 11.77 | 2,065,241 | +0.15(+1.27%) |
Oct 15, 2004 | 11.70 | 11.73 | 11.58 | 11.62 | 2,182,707 | -0.07(-0.61%) |
Oct 14, 2004 | 11.78 | 11.88 | 11.66 | 11.69 | 2,077,606 | -0.12(-0.99%) |
Oct 13, 2004 | 11.79 | 11.93 | 11.75 | 11.81 | 3,126,456 | -0.07(-0.56%) |
Oct 12, 2004 | 11.78 | 11.89 | 11.68 | 11.87 | 2,574,055 | +0.03(+0.27%) |
Oct 11, 2004 | 11.82 | 11.88 | 11.82 | 11.84 | 1,242,050 | +0.01(+0.08%) |
Oct 08, 2004 | 11.96 | 11.99 | 11.80 | 11.83 | 1,559,209 | -0.13(-1.08%) |
Oct 07, 2004 | 12.00 | 12.04 | 11.95 | 11.96 | 2,377,454 | -0.09(-0.74%) |
Oct 06, 2004 | 11.91 | 12.06 | 11.84 | 12.05 | 2,003,108 | +0.11(+0.95%) |
Oct 05, 2004 | 11.99 | 12.04 | 11.88 | 11.94 | 2,843,609 | -0.05(-0.42%) |
Oct 04, 2004 | 11.95 | 12.05 | 11.95 | 11.99 | 2,338,505 | +0.05(+0.42%) |
Oct 01, 2004 | 11.84 | 12.04 | 11.82 | 11.94 | 4,786,439 | +0.12(+1.01%) |
Sep 30, 2004 | 11.80 | 11.86 | 11.74 | 11.82 | 2,611,150 | +0.00(+0.01%) |
Sep 29, 2004 | 11.70 | 11.83 | 11.68 | 11.82 | 3,026,300 | +0.03(+0.27%) |
Sep 28, 2004 | 11.63 | 11.80 | 11.61 | 11.78 | 3,718,424 | +0.15(+1.32%) |
Sep 27, 2004 | 11.64 | 11.66 | 11.56 | 11.63 | 2,313,157 | -0.04(-0.37%) |
Sep 24, 2004 | 11.55 | 11.73 | 11.53 | 11.67 | 3,939,136 | +0.08(+0.66%) |
Sep 23, 2004 | 11.49 | 11.64 | 11.47 | 11.60 | 3,934,500 | +0.11(+0.99%) |
Sep 22, 2004 | 11.58 | 11.58 | 11.45 | 11.48 | 4,046,093 | -0.13(-1.16%) |
Sep 21, 2004 | 11.48 | 11.62 | 11.42 | 11.62 | 3,276,689 | +0.15(+1.27%) |
Sep 20, 2004 | 11.34 | 11.49 | 11.32 | 11.47 | 6,274,550 | +0.12(+1.05%) |
Sep 17, 2004 | 11.22 | 11.37 | 11.18 | 11.35 | 5,058,157 | +0.18(+1.61%) |
Sep 16, 2004 | 11.08 | 11.21 | 11.08 | 11.17 | 2,366,944 | +0.08(+0.74%) |
Sep 15, 2004 | 11.16 | 11.18 | 11.01 | 11.09 | 2,833,408 | -0.12(-1.04%) |
Sep 14, 2004 | 11.20 | 11.24 | 11.16 | 11.21 | 2,447,316 | +0.02(+0.14%) |
Sep 13, 2004 | 11.12 | 11.23 | 11.08 | 11.19 | 3,211,155 | +0.05(+0.42%) |
Sep 10, 2004 | 11.04 | 11.15 | 11.00 | 11.14 | 2,818,571 | +0.07(+0.67%) |
Sep 09, 2004 | 11.03 | 11.08 | 11.01 | 11.07 | 2,424,750 | +0.05(+0.43%) |
Sep 08, 2004 | 11.07 | 11.10 | 10.98 | 11.02 | 3,242,995 | -0.07(-0.61%) |
Sep 07, 2004 | 11.21 | 11.27 | 11.05 | 11.09 | 3,236,194 | -0.10(-0.92%) |
Sep 03, 2004 | 11.14 | 11.28 | 11.14 | 11.19 | 1,343,442 | +0.05(+0.46%) |
Sep 02, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 2,041,748 | +0.02(+0.16%) |