Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.66 | 13.67 | 13.39 | 13.43 | 3,185,786 | -0.14(-1.04%) |
Nov 29, 2004 | 13.76 | 13.81 | 13.55 | 13.57 | 1,505,648 | +0.05(+0.40%) |
Nov 26, 2004 | 13.47 | 13.54 | 13.44 | 13.52 | 1,058,107 | -0.02(-0.15%) |
Nov 24, 2004 | 13.64 | 13.66 | 13.46 | 13.54 | 2,217,901 | -0.17(-1.22%) |
Nov 23, 2004 | 13.80 | 13.88 | 13.59 | 13.71 | 1,173,193 | -0.13(-0.97%) |
Nov 22, 2004 | 13.73 | 13.85 | 13.68 | 13.84 | 1,861,179 | +0.13(+0.93%) |
Nov 19, 2004 | 14.15 | 14.15 | 13.71 | 13.72 | 3,698,090 | -0.43(-3.04%) |
Nov 18, 2004 | 14.05 | 14.19 | 13.99 | 14.15 | 3,134,570 | +0.11(+0.77%) |
Nov 17, 2004 | 13.86 | 14.21 | 13.84 | 14.04 | 2,646,087 | +0.46(+3.36%) |
Nov 16, 2004 | 13.63 | 13.64 | 13.53 | 13.58 | 2,456,262 | -0.17(-1.27%) |
Nov 15, 2004 | 13.74 | 13.80 | 13.70 | 13.76 | 2,817,153 | +0.00(+0.00%) |
Nov 12, 2004 | 13.66 | 13.80 | 13.53 | 13.76 | 3,002,512 | +0.14(+1.04%) |
Nov 11, 2004 | 13.34 | 13.67 | 13.31 | 13.61 | 3,754,963 | +0.46(+3.47%) |
Nov 10, 2004 | 13.35 | 13.39 | 13.14 | 13.16 | 4,476,001 | -0.09(-0.71%) |
Nov 09, 2004 | 13.23 | 13.33 | 13.21 | 13.25 | 3,722,209 | +0.03(+0.20%) |
Nov 08, 2004 | 13.21 | 13.29 | 13.18 | 13.23 | 4,294,960 | +0.29(+2.23%) |
Nov 05, 2004 | 12.88 | 13.02 | 12.87 | 12.94 | 1,975,223 | +0.19(+1.48%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.53 | 12.75 | 2,473,235 | +0.20(+1.61%) |
Nov 03, 2004 | 12.86 | 12.88 | 12.53 | 12.55 | 4,449,947 | +0.17(+1.41%) |
Nov 02, 2004 | 12.37 | 12.51 | 12.34 | 12.37 | 1,556,119 | -0.11(-0.91%) |
Nov 01, 2004 | 12.43 | 12.52 | 12.40 | 12.49 | 931,706 | +0.05(+0.43%) |
Oct 29, 2004 | 12.39 | 12.48 | 12.35 | 12.43 | 1,136,270 | +0.05(+0.43%) |
Oct 28, 2004 | 12.34 | 12.48 | 12.31 | 12.38 | 3,686,478 | +0.04(+0.33%) |
Oct 27, 2004 | 12.06 | 12.38 | 12.02 | 12.34 | 3,795,906 | +0.29(+2.40%) |
Oct 26, 2004 | 12.01 | 12.06 | 11.95 | 12.05 | 1,974,478 | -0.03(-0.22%) |
Oct 25, 2004 | 12.04 | 12.17 | 12.02 | 12.08 | 3,535,957 | +0.07(+0.56%) |
Oct 22, 2004 | 12.21 | 12.22 | 11.92 | 12.01 | 3,247,274 | -0.23(-1.87%) |
Oct 21, 2004 | 11.96 | 12.27 | 11.92 | 12.24 | 7,423,278 | +0.35(+2.94%) |
Oct 20, 2004 | 11.77 | 11.93 | 11.75 | 11.89 | 2,585,194 | +0.17(+1.43%) |
Oct 19, 2004 | 11.90 | 11.96 | 11.67 | 11.72 | 3,463,898 | -0.03(-0.29%) |
Oct 18, 2004 | 11.67 | 11.77 | 11.59 | 11.75 | 1,491,057 | -0.01(-0.11%) |
Oct 15, 2004 | 11.73 | 11.83 | 11.67 | 11.77 | 3,002,214 | +0.26(+2.22%) |
Oct 14, 2004 | 11.70 | 11.75 | 11.50 | 11.51 | 3,718,636 | -0.13(-1.10%) |
Oct 13, 2004 | 11.72 | 11.75 | 11.61 | 11.64 | 2,722,166 | +0.10(+0.87%) |
Oct 12, 2004 | 11.47 | 11.59 | 11.43 | 11.54 | 2,237,851 | -0.31(-2.61%) |
Oct 11, 2004 | 11.81 | 11.89 | 11.75 | 11.85 | 1,297,361 | -0.05(-0.40%) |
Oct 08, 2004 | 12.03 | 12.11 | 11.85 | 11.90 | 2,919,137 | -0.10(-0.84%) |
Oct 07, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 2,007,977 | -0.19(-1.54%) |
Oct 06, 2004 | 12.00 | 12.22 | 11.96 | 12.18 | 1,310,761 | +0.12(+1.00%) |
Oct 05, 2004 | 12.06 | 12.18 | 12.02 | 12.06 | 2,127,976 | -0.06(-0.50%) |
Oct 04, 2004 | 12.17 | 12.24 | 12.11 | 12.12 | 2,161,475 | +0.01(+0.06%) |
Oct 01, 2004 | 11.75 | 12.22 | 11.72 | 12.12 | 4,333,670 | +0.51(+4.40%) |
Sep 30, 2004 | 11.63 | 11.75 | 11.55 | 11.61 | 2,084,949 | -0.10(-0.86%) |
Sep 29, 2004 | 11.55 | 11.73 | 11.53 | 11.71 | 2,607,378 | +0.11(+0.99%) |
Sep 28, 2004 | 11.61 | 11.65 | 11.51 | 11.59 | 2,209,415 | +0.00(+0.00%) |
Sep 27, 2004 | 11.61 | 11.71 | 11.55 | 11.59 | 1,857,903 | -0.19(-1.60%) |
Sep 24, 2004 | 11.98 | 12.00 | 11.72 | 11.78 | 2,998,045 | -0.13(-1.13%) |
Sep 23, 2004 | 12.02 | 12.03 | 11.83 | 11.92 | 2,905,291 | -0.11(-0.95%) |
Sep 22, 2004 | 12.21 | 12.22 | 12.00 | 12.03 | 2,456,411 | -0.52(-4.12%) |
Sep 21, 2004 | 12.51 | 12.62 | 12.43 | 12.55 | 2,734,523 | +0.38(+3.09%) |
Sep 20, 2004 | 11.90 | 12.26 | 11.86 | 12.17 | 3,899,528 | +0.03(+0.28%) |
Sep 17, 2004 | 12.12 | 12.18 | 12.02 | 12.14 | 1,700,832 | +0.17(+1.40%) |
Sep 16, 2004 | 11.92 | 12.11 | 11.92 | 11.97 | 2,722,910 | -0.05(-0.39%) |
Sep 15, 2004 | 12.15 | 12.20 | 11.92 | 12.02 | 2,056,215 | -0.32(-2.56%) |
Sep 14, 2004 | 12.23 | 12.37 | 12.18 | 12.33 | 2,113,088 | +0.10(+0.82%) |
Sep 13, 2004 | 12.22 | 12.45 | 12.15 | 12.23 | 4,650,938 | +0.17(+1.39%) |
Sep 10, 2004 | 11.91 | 12.16 | 11.88 | 12.06 | 3,623,798 | +0.44(+3.76%) |
Sep 09, 2004 | 11.45 | 11.76 | 11.34 | 11.63 | 5,085,526 | +0.54(+4.85%) |
Sep 08, 2004 | 11.02 | 11.17 | 11.00 | 11.09 | 2,580,728 | -0.01(-0.12%) |
Sep 07, 2004 | 11.24 | 11.25 | 11.06 | 11.10 | 2,254,973 | +0.07(+0.67%) |
Sep 03, 2004 | 11.04 | 11.20 | 10.99 | 11.03 | 2,695,516 | -0.52(-4.53%) |
Sep 02, 2004 | 11.34 | 11.56 | 11.31 | 11.55 | 1,743,115 | +0.08(+0.70%) |